VanEck Morningstar SMID Moat ETF (SMOT)
BATS: SMOT · Real-Time Price · USD
36.21
+0.09 (0.25%)
At close: Nov 26, 2025, 4:00 PM EST
36.21
0.00 (0.00%)
After-hours: Nov 26, 2025, 8:00 PM EST
SMOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 36.10 | 36.32 | 36.10 | 36.21 | 36.21 | 0.25% | 1,871 |
| Nov 25, 2025 | 35.44 | 36.17 | 35.44 | 36.12 | 36.12 | 2.12% | 21,679 |
| Nov 24, 2025 | 35.43 | 35.49 | 35.37 | 35.37 | 35.37 | - | 882 |
| Nov 21, 2025 | 34.73 | 35.54 | 34.73 | 35.37 | 35.37 | 2.28% | 17,798 |
| Nov 20, 2025 | 35.17 | 35.32 | 34.56 | 34.58 | 34.58 | -1.09% | 38,348 |
| Nov 19, 2025 | 35.00 | 35.05 | 34.82 | 34.96 | 34.96 | 0.03% | 19,319 |
| Nov 18, 2025 | 34.69 | 35.09 | 34.69 | 34.95 | 34.95 | 0.22% | 21,694 |
| Nov 17, 2025 | 35.51 | 35.51 | 34.83 | 34.88 | 34.88 | -1.93% | 19,041 |
| Nov 14, 2025 | 35.58 | 35.80 | 35.51 | 35.56 | 35.56 | -0.73% | 33,244 |
| Nov 13, 2025 | 36.15 | 36.30 | 35.75 | 35.82 | 35.82 | -1.13% | 40,243 |
| Nov 12, 2025 | 36.11 | 36.32 | 36.11 | 36.23 | 36.23 | 0.64% | 36,323 |
| Nov 11, 2025 | 35.76 | 36.11 | 35.76 | 36.00 | 36.00 | 0.70% | 25,442 |
| Nov 10, 2025 | 35.83 | 35.85 | 35.49 | 35.75 | 35.75 | 0.65% | 15,298 |
| Nov 7, 2025 | 34.98 | 35.54 | 34.96 | 35.52 | 35.52 | 1.11% | 19,259 |
| Nov 6, 2025 | 35.52 | 35.63 | 35.13 | 35.13 | 35.13 | -1.21% | 34,939 |
| Nov 5, 2025 | 35.33 | 35.62 | 35.26 | 35.56 | 35.56 | 0.71% | 18,246 |
| Nov 4, 2025 | 35.32 | 35.51 | 35.31 | 35.31 | 35.31 | -1.20% | 28,803 |
| Nov 3, 2025 | 35.92 | 35.92 | 35.38 | 35.74 | 35.74 | -0.33% | 33,622 |
| Oct 31, 2025 | 35.74 | 35.93 | 35.53 | 35.86 | 35.86 | 0.45% | 17,141 |
| Oct 30, 2025 | 35.66 | 36.08 | 35.66 | 35.70 | 35.70 | -0.47% | 15,698 |
| Oct 29, 2025 | 36.37 | 36.37 | 35.73 | 35.87 | 35.87 | -1.35% | 37,462 |
| Oct 28, 2025 | 36.62 | 36.62 | 36.35 | 36.36 | 36.36 | -1.13% | 21,644 |
| Oct 27, 2025 | 36.92 | 36.93 | 36.65 | 36.78 | 36.78 | 0.35% | 25,134 |
| Oct 24, 2025 | 37.00 | 37.00 | 36.65 | 36.65 | 36.65 | -0.04% | 37,222 |
| Oct 23, 2025 | 36.49 | 36.71 | 36.37 | 36.67 | 36.67 | 0.78% | 23,138 |
| Oct 22, 2025 | 36.57 | 36.67 | 36.36 | 36.38 | 36.38 | -0.74% | 41,077 |
| Oct 21, 2025 | 36.32 | 36.72 | 36.32 | 36.65 | 36.65 | 0.99% | 40,051 |
| Oct 20, 2025 | 36.12 | 36.36 | 36.03 | 36.29 | 36.29 | 1.20% | 16,936 |
| Oct 17, 2025 | 35.63 | 35.93 | 35.63 | 35.86 | 35.86 | 0.39% | 19,575 |
| Oct 16, 2025 | 36.09 | 36.10 | 35.57 | 35.72 | 35.72 | -0.58% | 69,107 |
| Oct 15, 2025 | 36.17 | 36.30 | 35.78 | 35.93 | 35.93 | 0.17% | 38,166 |
| Oct 14, 2025 | 35.01 | 36.05 | 35.01 | 35.87 | 35.87 | 1.24% | 24,304 |
| Oct 13, 2025 | 35.48 | 35.54 | 35.28 | 35.43 | 35.43 | 0.85% | 24,184 |
| Oct 10, 2025 | 36.16 | 36.16 | 35.11 | 35.13 | 35.13 | -2.39% | 22,526 |
| Oct 9, 2025 | 36.17 | 36.17 | 35.96 | 35.99 | 35.99 | -0.60% | 40,915 |
| Oct 8, 2025 | 36.11 | 36.27 | 35.97 | 36.21 | 36.21 | 0.67% | 33,941 |
| Oct 7, 2025 | 36.34 | 36.34 | 35.88 | 35.97 | 35.97 | -0.87% | 26,351 |
| Oct 6, 2025 | 36.49 | 36.49 | 36.23 | 36.28 | 36.28 | -0.14% | 19,808 |
| Oct 3, 2025 | 36.32 | 36.54 | 36.28 | 36.33 | 36.33 | 0.39% | 55,623 |
| Oct 2, 2025 | 36.04 | 36.22 | 36.00 | 36.19 | 36.19 | 0.47% | 57,958 |
| Oct 1, 2025 | 35.95 | 36.18 | 35.89 | 36.02 | 36.02 | -0.17% | 99,514 |
| Sep 30, 2025 | 36.21 | 36.25 | 35.89 | 36.08 | 36.08 | -0.63% | 41,580 |
| Sep 29, 2025 | 36.43 | 36.43 | 36.13 | 36.31 | 36.31 | 0.33% | 27,688 |
| Sep 26, 2025 | 35.84 | 36.19 | 35.84 | 36.19 | 36.19 | 1.29% | 15,174 |
| Sep 25, 2025 | 35.93 | 35.99 | 35.64 | 35.73 | 35.73 | -1.11% | 36,834 |
| Sep 24, 2025 | 36.29 | 36.36 | 36.09 | 36.13 | 36.13 | -0.25% | 34,738 |
| Sep 23, 2025 | 36.32 | 36.53 | 36.16 | 36.22 | 36.22 | -0.21% | 26,587 |
| Sep 22, 2025 | 36.23 | 36.34 | 36.21 | 36.30 | 36.30 | -0.18% | 40,313 |
| Sep 19, 2025 | 36.71 | 36.71 | 36.27 | 36.36 | 36.36 | -0.63% | 15,854 |
| Sep 18, 2025 | 36.51 | 36.65 | 36.41 | 36.59 | 36.59 | 0.94% | 26,646 |