Skip to main content
logo
VanEck Short Muni ETF (SMB)
BATS: SMB · Real-Time Price · USD
17.22
-0.04 (-0.23%)
May 15, 2026, 4:00 PM EDT - Market closed

SMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202617.2217.2417.2117.2217.22-0.23%33,937
May 14, 202617.2517.2617.2417.2617.260.03%32,075
May 13, 202617.2517.2617.2517.2617.260.03%73,750
May 12, 202617.2617.2717.2517.2517.25-0.06%40,920
May 11, 202617.2717.2817.2617.2617.26-0.14%46,015
May 8, 202617.2917.2917.2717.2917.290.09%41,554
May 7, 202617.2617.2817.2517.2717.270.03%61,401
May 6, 202617.2617.2717.2517.2717.270.06%61,871
May 5, 202617.2617.2717.2517.2617.26-51,163
May 4, 202617.2517.2617.2417.2617.260.09%43,548
May 1, 202617.2617.2617.2417.2417.24-0.32%76,964
Apr 30, 202617.2917.3017.2817.3017.260.09%51,311
Apr 29, 202617.3017.3017.2817.2817.24-0.14%83,186
Apr 28, 202617.3017.3117.3017.3117.27-0.06%27,487
Apr 27, 202617.3217.3317.3017.3217.28-0.06%85,203
Apr 24, 202617.3117.3517.3117.3317.290.06%147,196
Apr 23, 202617.3117.3217.3017.3217.280.09%37,655
Apr 22, 202617.3217.3217.3017.3017.26-0.03%144,335
Apr 21, 202617.3117.3217.3017.3117.27-0.06%122,063
Apr 20, 202617.3217.3217.3017.3217.280.06%75,426
Apr 17, 202617.3017.3217.3017.3117.270.03%32,061
Apr 16, 202617.3117.3117.2917.3017.26-91,090
Apr 15, 202617.3017.3117.2917.3017.26-0.06%56,177
Apr 14, 202617.3017.3117.2917.3117.270.06%175,354
Apr 13, 202617.3117.3217.2917.3017.26-188,102
Apr 10, 202617.3317.3317.3017.3017.26-0.17%486,570
Apr 9, 202617.3417.3417.3117.3317.290.06%108,304
Apr 8, 202617.3217.3517.3217.3217.280.17%76,570
Apr 7, 202617.2817.3017.2817.2917.250.06%56,072
Apr 6, 202617.2717.2917.2717.2817.24-64,397
Apr 2, 202617.2517.3017.2517.2817.240.12%96,247
Apr 1, 202617.2717.2817.2617.2617.22-0.23%215,263
Mar 31, 202617.2817.3217.2817.3017.220.06%36,151
Mar 30, 202617.3117.3217.2717.2917.210.03%111,680
Mar 27, 202617.2817.2917.2617.2917.200.06%102,636
Mar 26, 202617.2817.2917.2717.2817.19-0.09%55,033
Mar 25, 202617.2817.2917.2817.2917.210.12%36,799
Mar 24, 202617.3117.3217.2717.2717.19-0.37%108,475
Mar 23, 202617.3117.3417.3117.3417.250.06%55,050
Mar 20, 202617.3917.3917.3217.3317.24-0.29%28,104
Mar 19, 202617.3817.3817.3717.3817.29-0.11%27,898
Mar 18, 202617.4117.4517.3917.4017.31-0.03%66,834
Mar 17, 202617.4217.4217.3917.4017.32-102,432
Mar 16, 202617.3917.4017.3917.4017.32-0.03%72,454
Mar 13, 202617.4017.4217.3817.4117.320.09%221,010
Mar 12, 202617.4017.4117.3817.3917.31-0.06%110,266
Mar 11, 202617.3917.4117.3817.4017.32-0.09%250,462
Mar 10, 202617.4117.4217.4017.4217.33-0.06%51,474
Mar 9, 202617.4117.4317.3817.4317.340.17%68,094
Mar 6, 202617.3817.4117.3817.4017.310.06%75,309