VanEck Morningstar SMID Moat ETF (SMOT)

BATS: SMOT · Real-Time Price · USD

38.42

+0.31 (0.80%)

At close: Jun 18, 2026, 4:00 PM EDT

38.47

+0.05 (0.14%)

After-hours: Jun 18, 2026, 8:00 PM EDT

SMOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	38.53	38.59	38.38	38.42	38.42	0.80%	25,605
Jun 17, 2026	38.77	38.98	38.09	38.11	38.11	-1.70%	28,024
Jun 16, 2026	39.00	39.24	38.76	38.77	38.77	-0.87%	32,556
Jun 15, 2026	39.19	39.27	39.07	39.11	39.11	1.01%	47,244
Jun 12, 2026	38.43	38.80	38.41	38.72	38.72	0.83%	9,796
Jun 11, 2026	37.90	38.48	37.75	38.40	38.40	1.67%	32,449
Jun 10, 2026	38.27	38.58	37.77	37.77	37.77	-1.82%	20,185
Jun 9, 2026	38.52	38.80	37.81	38.47	38.47	0.42%	39,471
Jun 8, 2026	38.61	38.64	38.30	38.31	38.31	0.06%	23,653
Jun 5, 2026	38.72	39.04	38.21	38.29	38.29	-2.10%	20,642
Jun 4, 2026	38.85	39.19	38.85	39.11	39.11	0.93%	27,570
Jun 3, 2026	38.77	38.86	38.71	38.75	38.75	-0.21%	22,431
Jun 2, 2026	38.51	38.83	38.51	38.83	38.83	1.12%	20,451
Jun 1, 2026	38.11	38.50	38.09	38.40	38.40	0.60%	18,267
May 29, 2026	38.17	38.29	38.10	38.17	38.17	0.18%	12,798
May 28, 2026	37.88	38.17	37.68	38.10	38.10	0.74%	19,633
May 27, 2026	37.93	38.15	37.79	37.82	37.82	-0.37%	19,899
May 26, 2026	38.08	38.12	37.93	37.96	37.96	0.41%	19,395
May 22, 2026	37.59	37.82	37.57	37.80	37.80	1.27%	12,359
May 21, 2026	37.08	37.36	36.86	37.33	37.33	0.30%	20,011
May 20, 2026	36.81	37.23	36.77	37.22	37.22	1.25%	33,446
May 19, 2026	36.82	36.92	36.76	36.76	36.76	-0.76%	12,475
May 18, 2026	37.01	37.30	36.93	37.04	37.04	0.33%	29,026
May 15, 2026	37.08	37.12	36.92	36.92	36.92	-1.10%	27,410
May 14, 2026	37.56	37.57	37.32	37.33	37.33	-0.37%	18,020
May 13, 2026	37.45	37.55	37.29	37.47	37.47	-0.05%	14,438
May 12, 2026	37.61	37.61	37.21	37.49	37.49	-0.35%	25,247
May 11, 2026	37.77	37.79	37.59	37.62	37.62	-0.45%	40,255
May 8, 2026	37.87	37.87	37.44	37.79	37.79	0.50%	46,245
May 7, 2026	37.86	37.86	37.50	37.60	37.60	-0.21%	18,380
May 6, 2026	37.66	37.76	37.58	37.68	37.68	0.61%	23,436
May 5, 2026	37.33	37.55	37.11	37.45	37.45	0.92%	32,682
May 4, 2026	37.29	37.42	37.01	37.11	37.11	-0.54%	17,846
May 1, 2026	37.49	37.49	37.30	37.31	37.31	-0.09%	21,096
Apr 30, 2026	36.94	37.36	36.94	37.34	37.34	1.23%	15,439
Apr 29, 2026	36.87	36.89	36.74	36.89	36.89	0.60%	32,011
Apr 28, 2026	36.97	37.06	36.61	36.67	36.67	-0.94%	21,320
Apr 27, 2026	36.97	37.10	36.97	37.02	37.02	0.05%	48,947
Apr 24, 2026	37.16	37.16	36.87	37.00	37.00	-0.30%	24,896
Apr 23, 2026	37.04	37.18	36.86	37.11	37.11	0.05%	40,078
Apr 22, 2026	37.57	37.57	37.02	37.09	37.09	-	17,095
Apr 21, 2026	37.43	37.57	37.07	37.09	37.09	-0.54%	40,517
Apr 20, 2026	36.99	37.32	36.99	37.29	37.29	0.65%	53,472
Apr 17, 2026	36.83	37.23	36.81	37.05	37.05	1.09%	31,202
Apr 16, 2026	36.53	36.73	36.42	36.65	36.65	0.66%	36,942
Apr 15, 2026	36.50	36.59	36.34	36.41	36.41	-0.05%	57,354
Apr 14, 2026	36.34	36.49	36.26	36.43	36.43	0.36%	31,718
Apr 13, 2026	35.72	36.30	35.72	36.30	36.30	1.45%	22,040
Apr 10, 2026	36.19	36.19	35.77	35.78	35.78	-0.97%	13,689
Apr 9, 2026	36.08	36.23	35.94	36.13	36.13	-0.33%	42,491