VanEck Morningstar SMID Moat ETF (SMOT)
BATS: SMOT · Real-Time Price · USD
32.67
-0.63 (-1.89%)
At close: Mar 28, 2025, 3:59 PM
32.71
+0.04 (0.13%)
After-hours: Mar 28, 2025, 8:00 PM EDT
SMOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 33.25 | 33.25 | 32.54 | 32.67 | 32.67 | -1.89% | 71,220 |
| Mar 27, 2025 | 33.47 | 33.56 | 33.17 | 33.30 | 33.30 | -0.75% | 178,806 |
| Mar 26, 2025 | 33.72 | 33.85 | 33.43 | 33.55 | 33.55 | -0.34% | 59,177 |
| Mar 25, 2025 | 33.82 | 33.89 | 33.63 | 33.67 | 33.67 | -0.49% | 156,654 |
| Mar 24, 2025 | 33.67 | 33.87 | 33.65 | 33.83 | 33.83 | 1.71% | 39,888 |
| Mar 21, 2025 | 32.99 | 33.29 | 32.87 | 33.26 | 33.26 | -0.18% | 42,421 |
| Mar 20, 2025 | 33.26 | 33.60 | 33.23 | 33.32 | 33.32 | -0.60% | 39,050 |
| Mar 19, 2025 | 33.20 | 33.73 | 33.11 | 33.52 | 33.52 | 1.00% | 42,298 |
| Mar 18, 2025 | 33.36 | 33.36 | 33.04 | 33.19 | 33.19 | -0.81% | 126,034 |
| Mar 17, 2025 | 33.30 | 33.61 | 33.20 | 33.46 | 33.46 | 1.24% | 75,625 |
| Mar 14, 2025 | 32.70 | 33.05 | 32.67 | 33.05 | 33.05 | 2.26% | 42,079 |
| Mar 13, 2025 | 32.88 | 32.90 | 32.18 | 32.32 | 32.32 | -1.88% | 82,452 |
| Mar 12, 2025 | 33.44 | 33.44 | 32.75 | 32.94 | 32.94 | -0.42% | 103,876 |
| Mar 11, 2025 | 33.62 | 33.64 | 32.82 | 33.08 | 33.08 | -1.66% | 119,023 |
| Mar 10, 2025 | 33.98 | 34.13 | 33.35 | 33.64 | 33.64 | -2.27% | 84,959 |
| Mar 7, 2025 | 34.08 | 34.47 | 33.74 | 34.42 | 34.42 | 0.85% | 37,243 |
| Mar 6, 2025 | 34.14 | 34.52 | 34.04 | 34.13 | 34.13 | -1.22% | 46,922 |
| Mar 5, 2025 | 34.14 | 34.61 | 33.99 | 34.55 | 34.55 | 1.31% | 74,101 |
| Mar 4, 2025 | 34.54 | 34.54 | 33.78 | 34.10 | 34.10 | -1.83% | 86,452 |
| Mar 3, 2025 | 35.59 | 35.63 | 34.58 | 34.74 | 34.74 | -2.00% | 39,493 |
| Feb 28, 2025 | 35.15 | 35.45 | 34.92 | 35.45 | 35.45 | 1.17% | 67,320 |
| Feb 27, 2025 | 35.62 | 35.62 | 35.03 | 35.04 | 35.04 | -1.52% | 52,963 |
| Feb 26, 2025 | 35.65 | 35.89 | 35.48 | 35.58 | 35.58 | 0.03% | 32,203 |
| Feb 25, 2025 | 35.71 | 35.88 | 35.34 | 35.57 | 35.57 | -0.17% | 49,806 |
| Feb 24, 2025 | 35.75 | 35.82 | 35.43 | 35.63 | 35.63 | - | 223,271 |
| Feb 21, 2025 | 36.39 | 36.47 | 35.55 | 35.63 | 35.63 | -1.93% | 60,732 |
| Feb 20, 2025 | 36.40 | 36.44 | 36.03 | 36.33 | 36.33 | -0.44% | 196,221 |
| Feb 19, 2025 | 36.45 | 36.57 | 36.28 | 36.49 | 36.49 | -0.44% | 464,634 |
| Feb 18, 2025 | 36.50 | 36.65 | 36.40 | 36.65 | 36.65 | 0.69% | 61,529 |
| Feb 14, 2025 | 36.35 | 36.51 | 36.35 | 36.40 | 36.40 | 0.44% | 25,610 |
| Feb 13, 2025 | 35.98 | 36.25 | 35.97 | 36.24 | 36.24 | 1.14% | 21,158 |
| Feb 12, 2025 | 35.46 | 35.89 | 35.46 | 35.83 | 35.83 | -0.14% | 89,749 |
| Feb 11, 2025 | 35.77 | 35.91 | 35.70 | 35.88 | 35.88 | -0.14% | 33,023 |
| Feb 10, 2025 | 36.24 | 36.24 | 35.83 | 35.93 | 35.93 | -0.28% | 42,410 |
| Feb 7, 2025 | 36.24 | 36.31 | 35.97 | 36.03 | 36.03 | -0.17% | 45,990 |
| Feb 6, 2025 | 36.25 | 36.28 | 35.86 | 36.09 | 36.09 | -0.08% | 68,442 |
| Feb 5, 2025 | 35.99 | 36.12 | 35.82 | 36.12 | 36.12 | 0.17% | 28,377 |
| Feb 4, 2025 | 35.97 | 36.09 | 35.92 | 36.06 | 36.06 | 0.14% | 35,907 |
| Feb 3, 2025 | 35.69 | 36.15 | 35.50 | 36.01 | 36.01 | -0.94% | 111,928 |
| Jan 31, 2025 | 36.76 | 36.80 | 36.31 | 36.35 | 36.35 | -1.03% | 57,555 |
| Jan 30, 2025 | 36.50 | 36.86 | 36.50 | 36.73 | 36.73 | 1.35% | 43,950 |
| Jan 29, 2025 | 36.38 | 36.43 | 36.18 | 36.24 | 36.24 | -0.49% | 60,674 |
| Jan 28, 2025 | 36.22 | 36.49 | 36.12 | 36.42 | 36.42 | 0.72% | 43,197 |
| Jan 27, 2025 | 35.69 | 36.22 | 35.69 | 36.16 | 36.16 | 0.33% | 39,617 |
| Jan 24, 2025 | 36.05 | 36.17 | 35.96 | 36.04 | 36.04 | -0.08% | 26,189 |
| Jan 23, 2025 | 35.76 | 36.07 | 35.64 | 36.07 | 36.07 | 0.64% | 252,410 |
| Jan 22, 2025 | 36.09 | 36.09 | 35.83 | 35.84 | 35.84 | -0.55% | 36,333 |
| Jan 21, 2025 | 35.76 | 36.04 | 35.76 | 36.04 | 36.04 | 1.46% | 41,962 |
| Jan 17, 2025 | 35.62 | 35.68 | 35.50 | 35.52 | 35.52 | 0.42% | 29,430 |
| Jan 16, 2025 | 35.13 | 35.39 | 34.98 | 35.37 | 35.37 | 0.77% | 90,855 |