VanEck Vaneck Morningstar Us Smid Moat UCITS ETF (ETR:SMTV)
Germany · Delayed Price · Currency is EUR 22.18
+0.12 (0.54%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:SMTV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22.12 | 22.26 | 22.10 | 22.18 | 22.18 | 0.54% | 198 |
| Sep 21, 2026 | 22.14 | 22.16 | 22.05 | 22.06 | 22.06 | -0.05% | 262 |
| Sep 18, 2026 | 22.20 | 22.20 | 22.07 | 22.07 | 22.07 | -0.74% | 428 |
| Sep 17, 2026 | 22.34 | 22.34 | 22.19 | 22.23 | 22.23 | -0.47% | 5,909 |
| Sep 16, 2026 | 22.26 | 22.34 | 22.26 | 22.34 | 22.34 | 0.25% | 2,113 |
| Sep 15, 2026 | 22.32 | 22.34 | 22.20 | 22.28 | 22.28 | -0.34% | 572 |
| Sep 14, 2026 | 22.35 | 22.44 | 22.34 | 22.36 | 22.36 | 0.52% | 1,357 |
| Sep 11, 2026 | 22.24 | 22.38 | 22.24 | 22.24 | 22.24 | 0.34% | 100 |
| Sep 10, 2026 | 22.33 | 22.33 | 22.15 | 22.17 | 22.17 | -0.58% | 204 |
| Sep 9, 2026 | 22.42 | 22.42 | 22.30 | 22.30 | 22.30 | -1.22% | 525 |
| Sep 8, 2026 | 22.68 | 22.73 | 22.57 | 22.57 | 22.57 | -0.79% | 2 |
| Sep 7, 2026 | 22.91 | 22.91 | 22.70 | 22.75 | 22.75 | -0.74% | 489 |
| Sep 4, 2026 | 22.93 | 22.93 | 22.81 | 22.92 | 22.92 | -0.20% | 1,134 |
| Sep 3, 2026 | 23.10 | 23.10 | 22.90 | 22.97 | 22.97 | -0.37% | 432 |
| Sep 2, 2026 | 22.84 | 23.14 | 22.80 | 23.05 | 23.05 | 0.72% | 1,747 |
| Sep 1, 2026 | 23.01 | 23.01 | 22.89 | 22.89 | 22.89 | -0.50% | 175 |
| Aug 31, 2026 | 23.07 | 23.13 | 23.00 | 23.00 | 23.00 | -0.54% | 206 |
| Aug 28, 2026 | 23.12 | 23.14 | 23.09 | 23.13 | 23.13 | -0.37% | 162 |
| Aug 27, 2026 | 23.13 | 23.21 | 23.12 | 23.21 | 23.21 | 0.19% | 202 |
| Aug 26, 2026 | 23.12 | 23.17 | 23.11 | 23.17 | 23.17 | 0.22% | 22 |
| Aug 25, 2026 | 23.29 | 23.29 | 23.12 | 23.12 | 23.12 | -0.47% | 1,079 |
| Aug 24, 2026 | 23.22 | 23.32 | 23.22 | 23.23 | 23.23 | -0.09% | 492 |
| Aug 21, 2026 | 23.01 | 23.25 | 23.01 | 23.25 | 23.25 | 0.26% | 64 |
| Aug 20, 2026 | 23.12 | 23.19 | 23.10 | 23.19 | 23.19 | -0.30% | 105 |
| Aug 19, 2026 | 23.03 | 23.27 | 23.03 | 23.26 | 23.26 | 0.37% | 422 |
| Aug 18, 2026 | 23.12 | 23.21 | 23.11 | 23.17 | 23.17 | -0.13% | 869 |
| Aug 17, 2026 | 23.35 | 23.38 | 23.18 | 23.20 | 23.20 | -1.02% | 1,575 |
| Aug 14, 2026 | 23.47 | 23.47 | 23.44 | 23.44 | 23.44 | 0.26% | 784 |
| Aug 13, 2026 | 23.33 | 23.38 | 23.33 | 23.38 | 23.38 | 0.86% | - |
| Aug 12, 2026 | 23.34 | 23.34 | 23.15 | 23.18 | 23.18 | -0.54% | 558 |
| Aug 11, 2026 | 23.25 | 23.42 | 23.25 | 23.31 | 23.31 | 0.32% | 930 |
| Aug 10, 2026 | 23.21 | 23.25 | 23.21 | 23.23 | 23.23 | 0.24% | 1,347 |
| Aug 7, 2026 | 23.05 | 23.24 | 23.05 | 23.18 | 23.18 | 0.50% | 1,077 |
| Aug 6, 2026 | 23.23 | 23.23 | 23.06 | 23.06 | 23.06 | -0.19% | 159 |
| Aug 5, 2026 | 23.27 | 23.29 | 23.11 | 23.11 | 23.11 | 0.17% | 629 |
| Aug 4, 2026 | 22.83 | 23.07 | 22.83 | 23.07 | 23.07 | 1.03% | 1,100 |
| Aug 3, 2026 | 22.70 | 22.90 | 22.69 | 22.83 | 22.83 | 1.35% | 1,848 |
| Jul 31, 2026 | 22.87 | 22.94 | 22.53 | 22.53 | 22.53 | -0.53% | 5,696 |
| Jul 30, 2026 | 23.15 | 23.15 | 22.65 | 22.65 | 22.65 | -2.71% | 252 |
| Jul 29, 2026 | 23.38 | 23.46 | 23.22 | 23.28 | 23.28 | -0.64% | 284 |
| Jul 28, 2026 | 22.90 | 23.43 | 22.90 | 23.43 | 23.43 | 2.70% | 7 |
| Jul 27, 2026 | 22.71 | 22.88 | 22.70 | 22.81 | 22.81 | 0.68% | 750 |
| Jul 24, 2026 | 22.42 | 22.66 | 22.42 | 22.66 | 22.66 | 1.00% | 626 |
| Jul 23, 2026 | 22.47 | 22.56 | 22.43 | 22.43 | 22.43 | -0.24% | 1,523 |
| Jul 22, 2026 | 22.35 | 22.54 | 22.35 | 22.49 | 22.49 | 0.27% | 510 |
| Jul 21, 2026 | 22.44 | 22.46 | 22.40 | 22.43 | 22.43 | -0.36% | 672 |
| Jul 20, 2026 | 22.54 | 22.61 | 22.47 | 22.51 | 22.51 | -0.42% | 1,774 |
| Jul 17, 2026 | 22.73 | 22.83 | 22.60 | 22.60 | 22.60 | -0.62% | 583 |
| Jul 16, 2026 | 22.47 | 22.74 | 22.45 | 22.74 | 22.74 | 0.64% | 362 |
| Jul 15, 2026 | 22.42 | 22.63 | 22.42 | 22.60 | 22.60 | 1.01% | 356 |