Skip to main content
logo
VanEck Vaneck Morningstar Us Smid Moat UCITS ETF (EPA:SMOT)
France flag France · Delayed Price · Currency is EUR
22.09
+0.02 (0.07%)
Last updated: Sep 22, 2026, 9:04 AM CET

EPA:SMOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202622.0922.0922.0922.2222.220.67%-
Sep 21, 202622.1122.1122.1122.0722.07-0.04%-
Sep 18, 202622.2022.2222.2022.0822.08-0.71%56
Sep 17, 202622.3422.3422.3422.2422.24-0.43%-
Sep 16, 202622.2922.2922.2922.3322.330.40%-
Sep 15, 202622.2822.2822.2822.2522.25-0.47%-
Sep 14, 202622.3122.3522.3122.3522.350.49%112
Sep 11, 202622.2422.2422.2422.2422.240.33%-
Sep 10, 202622.3222.3222.2022.1722.17-0.67%36
Sep 9, 202622.4222.4222.4222.3222.32-1.02%-
Sep 8, 202622.6922.6922.6922.5422.54-0.56%-
Sep 7, 202622.8222.8222.8222.6722.67-0.91%-
Sep 4, 202622.9922.9922.9922.8822.88-0.29%-
Sep 3, 202623.0023.0023.0022.9522.95-0.46%-
Sep 2, 202622.8023.1322.8023.0523.050.79%88
Sep 1, 202623.0323.0323.0322.8722.87-0.47%-
Aug 31, 202623.1023.1023.0022.9822.98-0.82%200
Aug 28, 202623.1623.1623.1623.1723.17-0.08%-
Aug 27, 202623.1223.1223.1223.1923.190.14%-
Aug 26, 202623.1023.1023.1023.1623.160.23%-
Aug 25, 202623.2823.2823.2823.1023.10-0.62%-
Aug 24, 202623.2523.2523.2523.2523.25-0.01%-
Aug 21, 202623.0223.0223.0223.2523.250.25%-
Aug 20, 202623.0923.0923.0923.1923.19-0.33%-
Aug 19, 202623.0623.0623.0623.2723.270.44%-
Aug 18, 202623.1323.1323.1323.1723.17-0.15%-
Aug 17, 202623.3823.3823.3823.2023.20-0.91%-
Aug 14, 202623.4823.4823.4023.4123.410.27%301
Aug 13, 202623.3523.3523.3123.3523.350.84%347
Aug 12, 202623.3023.3023.3023.1623.16-0.64%-
Aug 11, 202623.2323.3023.2323.3023.300.43%1,473
Aug 10, 202623.1923.2423.1923.2123.210.13%100
Aug 7, 202623.0623.0623.0623.1723.170.45%21
Aug 6, 202623.1823.1823.1823.0723.07-0.01%-
Aug 5, 202623.2623.2623.0723.0723.070.11%3,062
Aug 4, 202622.8522.8522.8523.0523.051.06%88
Aug 3, 202622.6622.6622.6622.8122.811.37%-
Jul 31, 202622.8622.9422.8622.5022.50-0.50%362
Jul 30, 202623.1223.1223.0222.6122.61-2.72%86
Jul 29, 202623.3623.3623.3623.2423.24-0.31%-
Jul 28, 202622.9022.9022.9023.3123.312.18%-
Jul 27, 202622.6922.6922.6922.8222.820.65%44
Jul 24, 202622.4622.4622.4622.6722.671.14%-
Jul 23, 202622.4522.4822.4522.4122.41-0.17%22
Jul 22, 202622.3322.3322.3322.4522.450.07%-
Jul 21, 202622.4722.4722.4722.4422.44-0.38%-
Jul 20, 202622.5322.6022.5122.5222.52-0.45%47
Jul 17, 202622.6722.6722.6722.6222.62-0.39%-
Jul 16, 202622.4522.4522.4522.7122.710.57%-
Jul 15, 202622.4322.4322.4322.5922.591.08%-