Skip to main content
logo
VanEck Short Muni ETF (SMB)
BATS: SMB · Real-Time Price · USD
17.32
-0.01 (-0.03%)
Apr 27, 2026, 11:46 AM EDT - Market open

SMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202617.3117.3517.3117.3317.330.06%147,196
Apr 23, 202617.3117.3217.3017.3217.320.09%37,655
Apr 22, 202617.3217.3217.3017.3017.30-0.03%144,335
Apr 21, 202617.3117.3217.3017.3117.31-0.06%122,063
Apr 20, 202617.3217.3217.3017.3217.320.06%75,426
Apr 17, 202617.3017.3217.3017.3117.310.03%32,061
Apr 16, 202617.3117.3117.2917.3017.30-91,090
Apr 15, 202617.3017.3117.2917.3017.30-0.06%56,177
Apr 14, 202617.3017.3117.2917.3117.310.06%175,354
Apr 13, 202617.3117.3217.2917.3017.30-188,102
Apr 10, 202617.3317.3317.3017.3017.30-0.17%486,570
Apr 9, 202617.3417.3417.3117.3317.330.06%108,304
Apr 8, 202617.3217.3517.3217.3217.320.17%76,570
Apr 7, 202617.2817.3017.2817.2917.290.06%56,072
Apr 6, 202617.2717.2917.2717.2817.28-64,397
Apr 2, 202617.2517.3017.2517.2817.280.12%96,247
Apr 1, 202617.2717.2817.2617.2617.26-0.23%215,263
Mar 31, 202617.2817.3217.2817.3017.250.06%36,151
Mar 30, 202617.3117.3217.2717.2917.240.03%111,680
Mar 27, 202617.2817.2917.2617.2917.240.06%102,636
Mar 26, 202617.2817.2917.2717.2817.23-0.09%55,033
Mar 25, 202617.2817.2917.2817.2917.240.12%36,799
Mar 24, 202617.3117.3217.2717.2717.22-0.37%108,475
Mar 23, 202617.3117.3417.3117.3417.290.06%55,050
Mar 20, 202617.3917.3917.3217.3317.28-0.29%28,104
Mar 19, 202617.3817.3817.3717.3817.33-0.11%27,898
Mar 18, 202617.4117.4517.3917.4017.35-0.03%66,834
Mar 17, 202617.4217.4217.3917.4017.35-102,432
Mar 16, 202617.3917.4017.3917.4017.35-0.03%72,454
Mar 13, 202617.4017.4217.3817.4117.360.09%221,010
Mar 12, 202617.4017.4117.3817.3917.34-0.06%110,266
Mar 11, 202617.3917.4117.3817.4017.35-0.09%250,462
Mar 10, 202617.4117.4217.4017.4217.37-0.06%51,474
Mar 9, 202617.4117.4317.3817.4317.380.17%68,094
Mar 6, 202617.3817.4117.3817.4017.350.06%75,309
Mar 5, 202617.4017.4017.3817.3917.34-0.09%43,939
Mar 4, 202617.4317.4317.3917.4017.35-55,095
Mar 3, 202617.4217.4217.3917.4017.35-0.32%73,446
Mar 2, 202617.4717.4817.4517.4617.41-0.31%67,770
Feb 27, 202617.5317.5317.5017.5117.430.09%53,263
Feb 26, 202617.4717.5117.4717.5017.410.06%62,698
Feb 25, 202617.4717.4917.4717.4917.40-59,515
Feb 24, 202617.4717.4917.4717.4917.400.09%73,126
Feb 23, 202617.4817.4817.4717.4717.39-0.06%93,526
Feb 20, 202617.4617.4917.4617.4817.400.09%40,756
Feb 19, 202617.4717.4717.4617.4717.380.03%31,606
Feb 18, 202617.4717.4717.4517.4617.380.03%21,112
Feb 17, 202617.4617.4717.4517.4617.37-0.03%65,345
Feb 13, 202617.4617.4717.4617.4617.380.09%55,633
Feb 12, 202617.4417.4517.4317.4517.360.06%27,314