VanEck Morningstar SMID Moat ETF (SMOT)
BATS: SMOT · Real-Time Price · USD
35.74
-0.40 (-1.11%)
At close: Aug 14, 2025, 4:00 PM
35.74
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
SMOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 35.78 | 35.78 | 35.58 | 35.70 | - | -1.22% | 17,936 |
| 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 |
| Jul 31, 2025 | 35.74 | 35.94 | 35.41 | 35.45 | 35.45 | -0.95% | 40,547 |
| Jul 30, 2025 | 36.00 | 36.14 | 35.62 | 35.79 | 35.79 | -0.33% | 42,187 |
| Jul 29, 2025 | 36.23 | 36.23 | 35.85 | 35.91 | 35.91 | -0.33% | 37,997 |
| Jul 28, 2025 | 36.26 | 36.27 | 36.02 | 36.03 | 36.03 | -0.61% | 22,185 |
| Jul 25, 2025 | 36.18 | 36.27 | 35.91 | 36.25 | 36.25 | 0.39% | 27,664 |
| Jul 24, 2025 | 36.25 | 36.38 | 36.09 | 36.11 | 36.11 | -0.52% | 31,683 |
| Jul 23, 2025 | 36.11 | 36.34 | 36.09 | 36.30 | 36.30 | 1.09% | 57,215 |
| Jul 22, 2025 | 35.48 | 35.95 | 35.48 | 35.91 | 35.91 | 1.44% | 1,241,977 |
| Jul 21, 2025 | 35.69 | 35.72 | 35.40 | 35.40 | 35.40 | -0.25% | 101,051 |
| Jul 18, 2025 | 35.51 | 35.64 | 35.37 | 35.49 | 35.49 | -0.01% | 377,352 |
| Jul 17, 2025 | 35.29 | 35.55 | 35.25 | 35.49 | 35.49 | 0.82% | 228,690 |
| Jul 16, 2025 | 35.22 | 35.25 | 34.81 | 35.21 | 35.21 | 0.41% | 33,456 |
| Jul 15, 2025 | 35.79 | 35.79 | 35.06 | 35.06 | 35.06 | -1.68% | 92,962 |
| Jul 14, 2025 | 35.48 | 35.70 | 35.48 | 35.66 | 35.66 | 0.20% | 63,341 |
| Jul 11, 2025 | 35.81 | 35.81 | 35.56 | 35.59 | 35.59 | -1.36% | 32,258 |
| Jul 10, 2025 | 35.96 | 36.23 | 35.85 | 36.08 | 36.08 | 0.46% | 18,855 |
| Jul 9, 2025 | 35.93 | 35.94 | 35.60 | 35.92 | 35.92 | 0.32% | 24,054 |
| Jul 8, 2025 | 35.61 | 35.97 | 35.61 | 35.80 | 35.80 | 0.65% | 21,835 |
| Jul 7, 2025 | 35.78 | 35.98 | 35.40 | 35.57 | 35.57 | -1.17% | 30,617 |
| Jul 3, 2025 | 35.95 | 36.03 | 35.92 | 35.99 | 35.99 | 0.56% | 13,233 |
| Jul 2, 2025 | 35.51 | 35.79 | 35.47 | 35.79 | 35.79 | 1.07% | 58,718 |
| Jul 1, 2025 | 34.71 | 35.60 | 34.71 | 35.41 | 35.41 | 1.75% | 29,619 |
| Jun 30, 2025 | 34.75 | 34.84 | 34.64 | 34.80 | 34.80 | 0.17% | 56,743 |
| Jun 27, 2025 | 34.69 | 34.85 | 34.50 | 34.74 | 34.74 | 0.52% | 87,420 |
| Jun 26, 2025 | 34.43 | 34.56 | 34.36 | 34.56 | 34.56 | 0.96% | 19,748 |
| Jun 25, 2025 | 34.45 | 34.46 | 34.18 | 34.23 | 34.23 | -0.70% | 19,449 |
| Jun 24, 2025 | 34.20 | 34.51 | 34.16 | 34.47 | 34.47 | 1.47% | 39,905 |
| Jun 23, 2025 | 33.69 | 33.97 | 33.46 | 33.97 | 33.97 | 0.92% | 23,191 |
| Jun 20, 2025 | 33.93 | 33.93 | 33.60 | 33.66 | 33.66 | 0.06% | 27,869 |
| Jun 18, 2025 | 33.53 | 33.88 | 33.53 | 33.64 | 33.64 | 0.27% | 42,594 |
| Jun 17, 2025 | 33.81 | 33.83 | 33.51 | 33.55 | 33.55 | -1.21% | 62,767 |
| Jun 16, 2025 | 33.67 | 34.01 | 33.67 | 33.96 | 33.96 | 1.62% | 109,615 |
| Jun 13, 2025 | 33.74 | 33.86 | 33.34 | 33.42 | 33.42 | -2.11% | 55,633 |
| Jun 12, 2025 | 34.05 | 34.20 | 33.98 | 34.14 | 34.14 | -0.20% | 31,613 |
| Jun 11, 2025 | 34.51 | 34.51 | 34.13 | 34.21 | 34.21 | -0.49% | 36,160 |
| Jun 10, 2025 | 34.09 | 34.41 | 34.09 | 34.38 | 34.38 | 1.15% | 31,247 |
| Jun 9, 2025 | 33.92 | 34.18 | 33.88 | 33.99 | 33.99 | 0.50% | 33,358 |
| Jun 6, 2025 | 33.88 | 33.91 | 33.73 | 33.82 | 33.82 | 0.89% | 50,406 |
| Jun 5, 2025 | 33.66 | 33.74 | 33.39 | 33.52 | 33.52 | -0.06% | 36,545 |
| Jun 4, 2025 | 33.64 | 33.69 | 33.53 | 33.54 | 33.54 | -0.15% | 26,791 |