Skip to main content
VanEck Short Muni ETF (SMB)
BATS: SMB · Real-Time Price · USD
17.17
0.00 (0.00%)
At close: Nov 13, 2026, 4:00 PM EST
17.17
0.00 (0.00%)
After-hours: Nov 13, 2026, 6:30 PM EST

SMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202617.2117.2117.1217.1717.17-280,000
Nov 12, 202617.2817.2817.1517.1717.17-0.35%115,380
Nov 11, 202617.1917.2717.1917.2317.23-0.06%198,713
Nov 10, 202617.2617.2617.1617.2417.24-0.06%66,724
Nov 9, 202617.2917.3217.2017.2517.250.24%341,135
Nov 6, 202617.2517.2517.2017.2117.210.11%196,008
Nov 5, 202617.2517.2717.1817.1917.19-0.20%269,689
Nov 4, 202617.3017.3017.1717.2317.230.44%115,050
Nov 3, 202617.1117.2017.1117.1517.150.06%110,554
Nov 2, 202617.2217.2717.1417.1417.14-0.10%294,993
Oct 30, 202617.2417.2917.1817.2017.160.06%91,106
Oct 29, 202617.3017.3117.1617.1917.15-0.23%316,938
Oct 28, 202617.3217.3217.1617.2317.19-0.06%184,897
Oct 27, 202617.2417.2617.1717.2417.200.35%110,664
Oct 26, 202617.2817.2817.1517.1817.14-0.12%151,728
Oct 23, 202617.1817.2517.1617.2017.16-0.34%169,046
Oct 22, 202617.2317.2617.1117.2617.220.93%315,950
Oct 21, 202617.1817.1817.0717.1017.060.29%354,460
Oct 20, 202617.1217.1217.0417.0517.01-0.29%236,398
Oct 19, 202617.1417.1817.0417.1017.06-122,042
Oct 16, 202617.1717.1717.0417.1017.06-0.44%213,345
Oct 15, 202616.9717.1816.9717.1817.131.00%494,060
Oct 14, 202616.9817.0116.9717.0116.96-0.09%199,299
Oct 13, 202616.9717.0316.9717.0216.980.27%446,007
Oct 12, 202616.9716.9816.9416.9816.930.03%296,049
Oct 9, 202616.9416.9816.9316.9716.930.30%263,888
Oct 8, 202616.9316.9316.8816.9216.880.12%269,662
Oct 7, 202616.9316.9316.8516.9016.86-0.18%2,273,955
Oct 6, 202616.9316.9416.9216.9316.89-476,469
Oct 5, 202616.9616.9616.9116.9316.890.09%568,652
Oct 2, 202617.0017.0016.9016.9216.870.21%822,702
Oct 1, 202616.8916.9916.8616.8816.84-1,229,753
Sep 30, 202616.8916.9416.8716.9216.840.50%180,335
Sep 29, 202616.8216.8616.8216.8416.75-0.27%365,824
Sep 28, 202616.8916.8916.8416.8816.80-0.21%233,707
Sep 25, 202616.9516.9516.9016.9216.83-0.15%280,984
Sep 24, 202616.9816.9816.9416.9416.86-0.24%127,589
Sep 23, 202617.0417.0416.9616.9816.90-0.47%105,101
Sep 22, 202617.0717.0717.0317.0616.98-142,961
Sep 21, 202617.0817.0817.0517.0616.98-0.03%138,596
Sep 18, 202617.0917.0917.0617.0716.98-0.15%123,851
Sep 17, 202617.1417.1417.0817.0917.010.26%152,402
Sep 16, 202617.0717.0917.0417.0516.96-0.15%166,769
Sep 15, 202617.0917.0917.0417.0716.990.15%139,807
Sep 14, 202617.0817.0817.0017.0516.96-0.06%193,409
Sep 11, 202617.0517.0817.0517.0616.970.06%89,013
Sep 10, 202617.0917.0917.0317.0516.96-0.29%65,566
Sep 9, 202617.1417.1417.0917.1017.01-0.26%93,333
Sep 8, 202617.1517.1517.1217.1417.060.06%64,449
Sep 4, 202617.1417.1517.1217.1317.05-131,781