VanEck Morningstar SMID Moat ETF (SMOT)

SMOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	37.70	37.74	37.42	37.49	37.49	-0.64%	57,737
Jan 22, 2026	37.59	37.91	37.59	37.73	37.73	0.77%	67,568
Jan 21, 2026	37.04	37.52	37.04	37.44	37.44	1.63%	49,894
Jan 20, 2026	36.93	37.19	36.73	36.84	36.84	-1.47%	386,691
Jan 16, 2026	37.68	37.68	37.39	37.39	37.39	-0.90%	46,411
Jan 15, 2026	37.55	37.82	37.55	37.73	37.73	0.24%	75,427
Jan 14, 2026	37.51	37.75	37.51	37.64	37.64	0.16%	32,736
Jan 13, 2026	37.69	37.69	37.39	37.58	37.58	0.03%	58,982
Jan 12, 2026	37.50	37.63	37.49	37.57	37.57	-0.05%	31,933
Jan 9, 2026	37.60	37.69	37.50	37.59	37.59	0.45%	36,968
Jan 8, 2026	37.07	37.56	37.07	37.42	37.42	0.81%	52,325
Jan 7, 2026	37.49	37.49	37.12	37.12	37.12	-0.91%	19,071
Jan 6, 2026	36.90	37.48	36.90	37.46	37.46	1.52%	76,536
Jan 5, 2026	36.57	37.04	36.57	36.90	36.90	1.26%	22,387
Jan 2, 2026	36.39	36.55	36.13	36.44	36.44	0.66%	17,255
Dec 31, 2025	36.44	36.44	36.20	36.20	36.20	-0.85%	31,800
Dec 30, 2025	36.66	36.66	36.50	36.51	36.51	-0.19%	9,469
Dec 29, 2025	36.53	36.65	36.53	36.58	36.58	-0.38%	16,582
Dec 26, 2025	36.69	36.72	36.58	36.72	36.72	0.16%	20,940
Dec 24, 2025	36.52	36.70	36.52	36.66	36.66	0.33%	32,674
Dec 23, 2025	36.61	36.61	36.45	36.54	36.54	-0.41%	33,920
Dec 22, 2025	36.52	36.74	36.52	36.69	36.69	-0.38%	24,765
Dec 19, 2025	36.71	37.04	36.71	36.83	36.33	0.16%	20,920
Dec 18, 2025	37.04	37.08	36.76	36.77	36.27	0.11%	21,016
Dec 17, 2025	36.85	37.18	36.73	36.73	36.23	-0.14%	38,029
Dec 16, 2025	36.97	36.97	36.63	36.78	36.28	-0.53%	19,218
Dec 15, 2025	37.16	37.16	36.80	36.98	36.48	0.07%	18,079
Dec 12, 2025	37.32	37.40	36.87	36.95	36.45	-0.75%	17,179
Dec 11, 2025	36.91	37.28	36.91	37.23	36.73	0.81%	42,313
Dec 10, 2025	36.34	37.01	36.34	36.93	36.43	1.79%	39,284
Dec 9, 2025	36.44	36.52	36.28	36.28	35.79	-0.52%	28,621
Dec 8, 2025	36.68	36.68	36.44	36.47	35.98	-0.46%	15,472
Dec 5, 2025	36.66	36.84	36.64	36.64	36.14	0.30%	31,308
Dec 4, 2025	36.48	36.65	36.45	36.53	36.04	-0.03%	50,757
Dec 3, 2025	36.22	36.57	36.22	36.54	36.05	1.11%	34,057
Dec 2, 2025	36.35	36.40	36.14	36.14	35.65	-0.36%	50,736
Dec 1, 2025	36.03	36.51	36.03	36.27	35.78	-0.30%	214,156
Nov 28, 2025	36.23	36.47	36.23	36.38	35.89	0.47%	9,583
Nov 26, 2025	36.10	36.35	36.10	36.21	35.72	0.25%	27,848
Nov 25, 2025	35.44	36.17	35.44	36.12	35.63	2.12%	21,679
Nov 24, 2025	35.31	35.54	35.26	35.37	34.89	-	19,706
Nov 21, 2025	34.73	35.54	34.73	35.37	34.89	2.28%	17,798
Nov 20, 2025	35.17	35.32	34.56	34.58	34.11	-1.09%	38,348
Nov 19, 2025	35.00	35.05	34.82	34.96	34.49	0.03%	19,319
Nov 18, 2025	34.69	35.09	34.69	34.95	34.48	0.22%	21,694
Nov 17, 2025	35.51	35.51	34.83	34.88	34.40	-1.93%	19,041
Nov 14, 2025	35.58	35.80	35.51	35.56	35.08	-0.73%	33,244
Nov 13, 2025	36.15	36.30	35.75	35.82	35.34	-1.13%	40,243
Nov 12, 2025	36.11	36.32	36.11	36.23	35.74	0.64%	36,323
Nov 11, 2025	35.76	36.11	35.76	36.00	35.51	0.70%	25,442

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.