VanEck Morningstar SMID Moat ETF (SMOT)
BATS: SMOT · Real-Time Price · USD
37.29
+0.24 (0.65%)
At close: Apr 20, 2026, 4:00 PM EDT
37.29
0.00 (0.00%)
After-hours: Apr 20, 2026, 4:10 PM EDT
SMOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 36.83 | 37.12 | 36.81 | 37.05 | 37.05 | 1.09% | 5,808 |
| Apr 16, 2026 | 36.53 | 36.73 | 36.42 | 36.65 | 36.65 | 0.66% | 36,942 |
| Apr 15, 2026 | 36.50 | 36.51 | 36.35 | 36.41 | 36.41 | -0.05% | 2,993 |
| 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 | 36.18 | 36.01 | 36.13 | 36.13 | -0.33% | 3,221 |
| Apr 8, 2026 | 36.09 | 36.25 | 36.09 | 36.25 | 36.25 | 2.49% | 3,747 |
| Apr 7, 2026 | 35.40 | 35.48 | 35.18 | 35.37 | 35.37 | -0.14% | 20,691 |
| Apr 6, 2026 | 35.27 | 35.43 | 35.20 | 35.42 | 35.42 | 0.43% | 40,868 |
| Apr 2, 2026 | 34.83 | 35.38 | 34.83 | 35.27 | 35.27 | 0.26% | 24,045 |
| Apr 1, 2026 | 35.27 | 35.36 | 35.17 | 35.18 | 35.18 | -0.03% | 52,314 |
| Mar 31, 2026 | 34.79 | 35.22 | 34.71 | 35.19 | 35.19 | 2.39% | 35,287 |
| Mar 30, 2026 | 34.83 | 34.83 | 34.25 | 34.37 | 34.37 | -0.38% | 28,426 |
| Mar 27, 2026 | 34.85 | 34.90 | 34.42 | 34.50 | 34.50 | -1.57% | 198,764 |
| Mar 26, 2026 | 34.98 | 35.54 | 34.98 | 35.05 | 35.05 | -0.60% | 34,243 |
| Mar 25, 2026 | 35.27 | 35.38 | 35.04 | 35.26 | 35.26 | 1.00% | 14,087 |
| Mar 24, 2026 | 34.61 | 35.10 | 34.61 | 34.91 | 34.91 | 0.11% | 26,651 |
| Mar 23, 2026 | 34.96 | 35.25 | 34.87 | 34.87 | 34.87 | 1.37% | 22,329 |
| Mar 20, 2026 | 34.72 | 34.78 | 34.27 | 34.40 | 34.40 | -1.26% | 39,223 |
| Mar 19, 2026 | 34.62 | 34.95 | 34.61 | 34.84 | 34.84 | -0.23% | 16,559 |
| Mar 18, 2026 | 35.24 | 35.30 | 34.92 | 34.92 | 34.92 | -1.34% | 33,533 |
| Mar 17, 2026 | 35.32 | 35.54 | 35.32 | 35.40 | 35.40 | 0.71% | 144,197 |
| Mar 16, 2026 | 35.29 | 35.33 | 35.11 | 35.15 | 35.15 | 0.51% | 27,710 |
| Mar 13, 2026 | 35.26 | 35.26 | 34.91 | 34.97 | 34.97 | -0.04% | 11,356 |
| Mar 12, 2026 | 35.32 | 35.51 | 34.98 | 34.98 | 34.98 | -1.60% | 13,695 |
| Mar 11, 2026 | 35.57 | 35.70 | 35.32 | 35.55 | 35.55 | -0.22% | 35,095 |
| Mar 10, 2026 | 36.01 | 36.05 | 35.53 | 35.63 | 35.63 | -1.25% | 35,873 |
| Mar 9, 2026 | 35.67 | 36.11 | 35.22 | 36.08 | 36.08 | -0.03% | 34,726 |
| Mar 6, 2026 | 35.98 | 36.15 | 35.68 | 36.09 | 36.09 | -0.88% | 24,923 |
| Mar 5, 2026 | 36.51 | 36.77 | 36.26 | 36.41 | 36.41 | -0.76% | 24,038 |
| 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 |