Skip to main content
logo
VanEck Short Muni ETF (SMB)
BATS: SMB · Real-Time Price · USD
17.32
0.00 (0.00%)
Jun 5, 2026, 4:00 PM EDT - Market closed

SMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202617.3217.3217.3017.3217.32-71,031
Jun 4, 202617.3217.3317.3217.3217.320.06%6,513
Jun 3, 202617.2917.3117.2917.3117.31-13,785
Jun 2, 202617.3117.3117.3017.3117.310.14%5,536
Jun 1, 202617.2817.2917.2717.2917.290.09%124,904
May 29, 202617.3017.3317.3017.3117.270.03%51,534
May 28, 202617.2917.3117.2917.3017.260.09%37,534
May 27, 202617.2717.3017.2717.2917.250.03%44,784
May 26, 202617.2817.2817.2717.2817.240.20%35,862
May 22, 202617.2517.2517.2317.2517.210.03%22,549
May 21, 202617.2417.2517.2317.2417.20-36,807
May 20, 202617.2417.2517.2317.2417.200.03%53,408
May 19, 202617.2217.2417.2117.2417.20-89,641
May 18, 202617.2217.2417.2217.2417.200.09%71,566
May 15, 202617.2217.2417.2117.2217.18-0.23%33,937
May 14, 202617.2517.2617.2417.2617.220.03%32,075
May 13, 202617.2517.2617.2517.2617.220.03%73,750
May 12, 202617.2617.2717.2517.2517.21-0.06%40,920
May 11, 202617.2717.2817.2617.2617.22-0.14%46,015
May 8, 202617.2917.2917.2717.2917.250.09%41,554
May 7, 202617.2617.2817.2517.2717.230.03%61,401
May 6, 202617.2617.2717.2517.2717.230.06%61,871
May 5, 202617.2617.2717.2517.2617.22-51,163
May 4, 202617.2517.2617.2417.2617.220.09%43,548
May 1, 202617.2617.2617.2417.2417.20-0.09%76,964
Apr 30, 202617.2917.3017.2817.3017.220.09%51,311
Apr 29, 202617.3017.3017.2817.2817.21-0.14%83,186
Apr 28, 202617.3017.3117.3017.3117.23-0.06%27,487
Apr 27, 202617.3217.3317.3017.3217.24-0.06%85,203
Apr 24, 202617.3117.3517.3117.3317.250.06%147,196
Apr 23, 202617.3117.3217.3017.3217.240.08%37,655
Apr 22, 202617.3217.3217.3017.3017.23-0.03%144,335
Apr 21, 202617.3117.3217.3017.3117.23-0.06%122,063
Apr 20, 202617.3217.3217.3017.3217.240.06%75,426
Apr 17, 202617.3017.3217.3017.3117.230.03%32,061
Apr 16, 202617.3117.3117.2917.3017.23-91,090
Apr 15, 202617.3017.3117.2917.3017.23-0.06%56,177
Apr 14, 202617.3017.3117.2917.3117.240.06%175,354
Apr 13, 202617.3117.3217.2917.3017.23-188,102
Apr 10, 202617.3317.3317.3017.3017.23-0.17%486,570
Apr 9, 202617.3417.3417.3117.3317.260.06%108,304
Apr 8, 202617.3217.3517.3217.3217.250.17%76,570
Apr 7, 202617.2817.3017.2817.2917.220.06%56,072
Apr 6, 202617.2717.2917.2717.2817.21-64,397
Apr 2, 202617.2517.3017.2517.2817.210.12%96,247
Apr 1, 202617.2717.2817.2617.2617.190.03%215,263
Mar 31, 202617.2817.3217.2817.3017.180.06%36,151
Mar 30, 202617.3117.3217.2717.2917.170.03%111,680
Mar 27, 202617.2817.2917.2617.2917.170.06%102,636
Mar 26, 202617.2817.2917.2717.2817.16-0.09%55,033