VanEck Morningstar SMID Moat ETF (SMOT)
BATS: SMOT · Real-Time Price · USD
35.13
-0.86 (-2.39%)
At close: Oct 10, 2025, 4:00 PM EDT
35.13
0.00 (0.00%)
After-hours: Oct 10, 2025, 6:30 PM EDT
SMOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 36.16 | 36.16 | 35.29 | 35.36 | - | -1.75% | 13,407 |
| 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 |
| Sep 17, 2025 | 36.26 | 36.73 | 36.16 | 36.25 | 36.25 | 0.19% | 39,376 |
| Sep 16, 2025 | 36.27 | 36.27 | 35.99 | 36.18 | 36.18 | -0.11% | 32,353 |
| Sep 15, 2025 | 36.47 | 36.47 | 36.17 | 36.22 | 36.22 | -0.28% | 25,178 |
| Sep 12, 2025 | 36.73 | 36.73 | 36.32 | 36.32 | 36.32 | -1.33% | 1,408,282 |
| Sep 11, 2025 | 36.34 | 36.81 | 36.34 | 36.81 | 36.81 | 1.65% | 23,063 |
| Sep 10, 2025 | 36.55 | 36.55 | 36.10 | 36.21 | 36.21 | -0.74% | 502,321 |
| Sep 9, 2025 | 36.55 | 36.55 | 36.38 | 36.48 | 36.48 | -0.22% | 17,637 |
| Sep 8, 2025 | 36.62 | 36.62 | 36.28 | 36.56 | 36.56 | 0.05% | 21,814 |
| Sep 5, 2025 | 36.61 | 36.87 | 36.36 | 36.54 | 36.54 | 0.19% | 23,090 |
| Sep 4, 2025 | 36.29 | 36.47 | 36.08 | 36.47 | 36.47 | 0.85% | 18,543 |
| Sep 3, 2025 | 36.27 | 36.31 | 36.02 | 36.16 | 36.16 | -0.19% | 19,204 |
| Sep 2, 2025 | 36.03 | 36.25 | 35.98 | 36.23 | 36.23 | -0.75% | 26,143 |
| Aug 29, 2025 | 36.67 | 36.71 | 36.42 | 36.50 | 36.50 | -0.51% | 16,657 |
| Aug 28, 2025 | 36.84 | 36.84 | 36.56 | 36.69 | 36.69 | -0.05% | 28,510 |
| Aug 27, 2025 | 36.43 | 36.74 | 36.43 | 36.71 | 36.71 | 0.55% | 14,765 |
| Aug 26, 2025 | 36.47 | 36.53 | 36.40 | 36.51 | 36.51 | 0.14% | 16,712 |
| Aug 25, 2025 | 36.65 | 36.67 | 36.46 | 36.46 | 36.46 | -0.79% | 162,030 |
| Aug 22, 2025 | 35.86 | 36.75 | 35.86 | 36.75 | 36.75 | 2.97% | 114,397 |
| Aug 21, 2025 | 35.61 | 35.74 | 35.53 | 35.69 | 35.69 | -0.20% | 29,248 |
| Aug 20, 2025 | 35.84 | 35.84 | 35.57 | 35.76 | 35.76 | -0.17% | 26,987 |
| Aug 19, 2025 | 35.76 | 36.06 | 35.75 | 35.82 | 35.82 | 0.20% | 16,669 |
| Aug 18, 2025 | 35.75 | 35.81 | 35.75 | 35.75 | 35.75 | 0.31% | 17,781 |
| Aug 15, 2025 | 35.80 | 35.81 | 35.64 | 35.64 | 35.64 | -0.28% | 48,192 |
| Aug 14, 2025 | 35.78 | 35.78 | 35.58 | 35.74 | 35.74 | -1.11% | 24,547 |
| Aug 13, 2025 | 35.56 | 36.14 | 35.48 | 36.14 | 36.14 | 2.09% | 49,619 |
| Aug 12, 2025 | 34.92 | 35.41 | 34.92 | 35.40 | 35.40 | 1.84% | 22,241 |
| Aug 11, 2025 | 34.94 | 35.12 | 34.72 | 34.76 | 34.76 | -0.54% | 35,347 |
| Aug 8, 2025 | 35.20 | 35.20 | 34.90 | 34.95 | 34.95 | -0.23% | 52,135 |
| Aug 7, 2025 | 35.51 | 35.51 | 34.89 | 35.03 | 35.03 | -0.45% | 43,490 |
| Aug 6, 2025 | 35.45 | 35.45 | 35.13 | 35.19 | 35.19 | -0.45% | 35,502 |
| Aug 5, 2025 | 35.54 | 35.54 | 35.11 | 35.35 | 35.35 | -0.31% | 29,063 |
| Aug 4, 2025 | 35.18 | 35.48 | 35.17 | 35.46 | 35.46 | 1.37% | 28,723 |
| Aug 1, 2025 | 35.05 | 35.12 | 34.63 | 34.98 | 34.98 | -1.33% | 24,099 |