Skip to main content
logo
VanEck Short Muni ETF (SMB)
BATS: SMB · Real-Time Price · USD
17.26
-0.01 (-0.06%)
Jul 20, 2026, 4:00 PM EDT - Market closed

SMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202617.2817.3517.2617.2617.26-0.06%8,863
Jul 17, 202617.2917.2917.2717.2717.270.06%5,842
Jul 16, 202617.2617.2717.2517.2617.26-0.12%47,950
Jul 15, 202617.2917.2917.2717.2817.28-38,449
Jul 14, 202617.2817.2917.2817.2817.280.06%2,177
Jul 13, 202617.2517.2817.2517.2717.27-40,065
Jul 10, 202617.3117.3117.2717.2717.27-0.23%87,017
Jul 9, 202617.3017.3317.2917.3117.310.12%114,614
Jul 8, 202617.3017.3117.2917.2917.29-0.12%3,885
Jul 7, 202617.3217.3317.3117.3117.31-0.06%5,639
Jul 6, 202617.3317.3417.3217.3217.320.06%49,693
Jul 2, 202617.3317.3317.3117.3117.31-7,811
Jul 1, 202617.2917.3117.2917.3117.310.04%59,328
Jun 30, 202617.3917.3917.3417.3517.30-0.03%59,954
Jun 29, 202617.3617.3617.3417.3617.31-0.03%158,680
Jun 26, 202617.3517.3817.3517.3617.310.03%41,544
Jun 25, 202617.3817.3817.3517.3617.310.03%129,649
Jun 24, 202617.3517.3617.3417.3517.300.03%45,714
Jun 23, 202617.3517.3617.3417.3517.30-0.03%45,134
Jun 22, 202617.3517.3617.3417.3517.300.03%76,884
Jun 18, 202617.3517.3517.3317.3517.300.06%59,023
Jun 17, 202617.3317.3517.3317.3417.29-0.09%41,404
Jun 16, 202617.3417.3617.3417.3517.300.06%106,843
Jun 15, 202617.3317.3417.3317.3417.290.09%59,891
Jun 12, 202617.3317.3417.3217.3317.28-40,619
Jun 11, 202617.3217.3317.3217.3317.280.03%32,585
Jun 10, 202617.3217.3217.3017.3217.27-0.06%47,287
Jun 9, 202617.3217.3317.3117.3317.280.06%42,385
Jun 8, 202617.3317.3317.3117.3217.27-40,080
Jun 5, 202617.3217.3217.3017.3217.27-71,031
Jun 4, 202617.3217.3317.3117.3217.270.06%117,465
Jun 3, 202617.2917.3217.2917.3117.26-86,698
Jun 2, 202617.3117.3117.2917.3117.260.14%86,333
Jun 1, 202617.2817.2917.2717.2917.240.09%124,904
May 29, 202617.3017.3317.3017.3117.220.03%51,534
May 28, 202617.2917.3117.2917.3017.220.09%37,534
May 27, 202617.2717.3017.2717.2917.200.03%44,784
May 26, 202617.2817.2817.2717.2817.200.20%35,862
May 22, 202617.2517.2517.2317.2517.160.03%22,549
May 21, 202617.2417.2517.2317.2417.16-36,807
May 20, 202617.2417.2517.2317.2417.160.03%53,408
May 19, 202617.2217.2417.2117.2417.15-89,641
May 18, 202617.2217.2417.2217.2417.150.09%71,566
May 15, 202617.2217.2417.2117.2217.14-0.23%33,937
May 14, 202617.2517.2617.2417.2617.180.03%32,075
May 13, 202617.2517.2617.2517.2617.170.03%73,750
May 12, 202617.2617.2717.2517.2517.17-0.06%40,920
May 11, 202617.2717.2817.2617.2617.18-0.14%46,015
May 8, 202617.2917.2917.2717.2917.200.09%41,554
May 7, 202617.2617.2817.2517.2717.190.03%61,401