Skip to main content
logo
VanEck Short Muni ETF (SMB)
BATS: SMB · Real-Time Price · USD
17.24
0.00 (0.03%)
Aug 28, 2026, 4:00 PM EDT - Market closed

SMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202617.2517.2617.2317.2417.240.03%109,997
Aug 27, 202617.2417.2517.2017.2317.23-0.12%68,171
Aug 26, 202617.2517.2517.2317.2517.250.06%19,841
Aug 25, 202617.2417.2517.2317.2417.240.12%62,332
Aug 24, 202617.2217.2317.2217.2217.22-0.06%2,756
Aug 21, 202617.2517.2517.2317.2317.23-2,573
Aug 20, 202617.2317.2517.2217.2317.23-0.03%5,540
Aug 19, 202617.2317.2417.2317.2417.240.09%31,870
Aug 18, 202617.2517.2517.2217.2217.22-0.12%1,640
Aug 17, 202617.2617.2717.2417.2417.24-0.12%32,160
Aug 14, 202617.2717.2917.2617.2617.26-0.06%80,857
Aug 13, 202617.3017.3017.2517.2717.27-69,372
Aug 12, 202617.2617.2917.2617.2717.27-132,623
Aug 11, 202617.2517.2917.2417.2717.270.14%128,782
Aug 10, 202617.2217.3117.2217.2517.250.06%111,125
Aug 7, 202617.2417.2417.2317.2417.240.03%51,524
Aug 6, 202617.2217.2317.2117.2317.230.15%61,885
Aug 5, 202617.1917.2117.1917.2117.210.09%86,105
Aug 4, 202617.2117.2217.1817.1917.19-0.09%109,066
Aug 3, 202617.2117.2117.2017.2117.210.08%227,099
Jul 31, 202617.2317.2417.2317.2417.19-0.06%23,503
Jul 30, 202617.2317.2517.2317.2517.20-0.03%16,495
Jul 29, 202617.2417.2617.2417.2517.21-0.03%44,550
Jul 28, 202617.2617.2617.2417.2617.210.06%26,595
Jul 27, 202617.2417.2617.2417.2517.200.12%40,242
Jul 24, 202617.2117.2417.2117.2317.180.08%90,408
Jul 23, 202617.2317.2417.1817.2117.17-0.11%66,916
Jul 22, 202617.2517.2617.2217.2317.19-0.17%49,497
Jul 21, 202617.2817.2817.2617.2617.22-26,011
Jul 20, 202617.2817.3517.2617.2617.22-0.06%62,829
Jul 17, 202617.2917.2917.2717.2717.230.06%47,085
Jul 16, 202617.2617.2717.2517.2617.22-0.12%47,950
Jul 15, 202617.2917.2917.2717.2817.24-38,449
Jul 14, 202617.2917.2917.2817.2817.240.06%34,989
Jul 13, 202617.2517.2817.2517.2717.23-40,065
Jul 10, 202617.3117.3117.2717.2717.23-0.23%87,017
Jul 9, 202617.3017.3317.2917.3117.270.12%114,614
Jul 8, 202617.3017.3117.2917.2917.25-0.12%118,389
Jul 7, 202617.3217.3317.3017.3117.27-0.06%76,542
Jul 6, 202617.3317.3417.3217.3217.280.06%49,693
Jul 2, 202617.3317.3317.3117.3117.27-53,432
Jul 1, 202617.2917.3117.2917.3117.270.04%59,328
Jun 30, 202617.3917.3917.3417.3517.26-0.03%59,954
Jun 29, 202617.3617.3617.3417.3617.26-0.03%158,680
Jun 26, 202617.3517.3817.3517.3617.270.03%41,544
Jun 25, 202617.3817.3817.3517.3617.260.03%129,649
Jun 24, 202617.3517.3617.3417.3517.260.03%45,714
Jun 23, 202617.3517.3617.3417.3517.25-0.03%45,134
Jun 22, 202617.3517.3617.3417.3517.260.03%76,884
Jun 18, 202617.3517.3517.3317.3517.250.06%59,023