VanEck Morningstar SMID Moat ETF (SMOT)

SMOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	36.51	36.56	36.34	36.38	36.38	-0.84%	1,235
Mar 4, 2026	36.84	36.84	36.53	36.69	36.69	0.14%	20,287
Mar 3, 2026	36.39	36.82	35.98	36.64	36.64	-1.21%	32,685
Mar 2, 2026	36.74	37.17	36.73	37.09	37.09	-0.30%	46,699
Feb 27, 2026	36.95	37.22	36.88	37.20	37.20	-0.35%	31,038
Feb 26, 2026	37.05	37.38	37.04	37.33	37.33	0.78%	57,488
Feb 25, 2026	37.24	37.24	36.75	37.04	37.04	-0.11%	19,398
Feb 24, 2026	36.73	37.19	36.73	37.08	37.08	1.12%	17,365
Feb 23, 2026	37.06	37.06	36.55	36.67	36.67	-1.48%	45,331
Feb 20, 2026	37.02	37.37	37.02	37.22	37.22	0.11%	31,355
Feb 19, 2026	37.09	37.24	37.02	37.18	37.18	-0.22%	31,445
Feb 18, 2026	37.08	37.38	37.08	37.26	37.26	0.60%	36,148
Feb 17, 2026	37.08	37.24	36.75	37.04	37.04	-0.22%	44,857
Feb 13, 2026	36.80	37.29	36.76	37.12	37.12	0.76%	185,261
Feb 12, 2026	37.44	37.66	36.71	36.84	36.84	-1.17%	28,146
Feb 11, 2026	37.43	37.47	37.10	37.28	37.28	-0.51%	19,257
Feb 10, 2026	37.43	37.71	37.43	37.47	37.47	0.45%	18,433
Feb 9, 2026	37.17	37.38	37.08	37.30	37.30	0.03%	22,459
Feb 6, 2026	36.83	37.30	36.83	37.29	37.29	2.14%	24,946
Feb 5, 2026	36.84	36.89	36.46	36.51	36.51	-1.75%	24,728
Feb 4, 2026	36.67	37.25	36.67	37.16	37.16	1.70%	64,587
Feb 3, 2026	36.96	36.98	36.28	36.54	36.54	-1.12%	37,663
Feb 2, 2026	36.72	37.02	36.72	36.96	36.96	0.39%	133,537
Jan 30, 2026	36.77	36.84	36.51	36.81	36.81	-0.62%	78,681
Jan 29, 2026	37.32	37.36	36.71	37.04	37.04	-0.56%	55,853
Jan 28, 2026	37.44	37.51	37.20	37.25	37.25	-0.55%	55,183
Jan 27, 2026	37.55	37.55	37.36	37.46	37.46	-0.54%	23,583
Jan 26, 2026	37.60	37.69	37.53	37.66	37.66	0.45%	33,215
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

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.