VanEck Vaneck Morningstar Us Smid Moat UCITS ETF (LON:SMOT)
London · Delayed Price · Currency is GBP · Price in USD 25.42
+0.11 (0.43%)
Sep 22, 2026, 5:15 PM GMT
LON:SMOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.43% | 2 |
| Sep 21, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - | 1 |
| Sep 18, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.83% | - |
| Sep 17, 2026 | 25.62 | 25.62 | 25.62 | 25.52 | 25.52 | -0.99% | 270 |
| Sep 16, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.32% | - |
| Sep 15, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.28% | - |
| Sep 14, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.22% | - |
| Sep 11, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.23% | - |
| Sep 10, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.62% | - |
| Sep 9, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -1.13% | 1 |
| Sep 8, 2026 | 26.40 | 26.40 | 26.24 | 26.22 | 26.22 | -0.54% | 4,513 |
| Sep 7, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.86% | - |
| Sep 4, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.38% | 2 |
| Sep 3, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.13% | - |
| Sep 2, 2026 | 26.81 | 26.82 | 26.81 | 26.73 | 26.73 | 0.98% | 645 |
| Sep 1, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -1.54% | 4,308 |
| Aug 28, 2026 | 26.91 | 26.91 | 26.91 | 26.89 | 26.89 | -0.46% | 115 |
| Aug 27, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.13% | - |
| Aug 26, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.03% | 1 |
| Aug 25, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.54% | 3 |
| Aug 24, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.16% | 2 |
| Aug 21, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.16% | 2 |
| Aug 20, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - | 1 |
| Aug 19, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 1.09% | - |
| Aug 18, 2026 | 26.83 | 26.83 | 26.82 | 26.82 | 26.82 | -0.19% | 26 |
| Aug 17, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.93% | - |
| Aug 14, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.79% | - |
| Aug 13, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.63% | - |
| Aug 12, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.61% | - |
| Aug 11, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.37% | 2 |
| Aug 10, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.12% | - |
| Aug 7, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.71% | - |
| Aug 6, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.21% | - |
| Aug 5, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.38% | - |
| Aug 4, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 1.18% | 1 |
| Aug 3, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 1.35% | 1 |
| Jul 31, 2026 | 26.32 | 26.33 | 25.89 | 25.89 | 25.89 | -0.59% | 8,297 |
| Jul 30, 2026 | 26.45 | 26.45 | 26.41 | 26.04 | 26.04 | -1.57% | 202 |
| Jul 29, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.45% | - |
| Jul 28, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 2.38% | - |
| Jul 27, 2026 | 25.86 | 25.86 | 25.86 | 25.96 | 25.96 | 0.56% | 5 |
| Jul 24, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 1.33% | - |
| Jul 23, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.63% | 4 |
| Jul 22, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.15% | 2 |
| Jul 21, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.34% | 99 |
| Jul 20, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.69% | 1 |
| Jul 17, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.60% | 373 |
| Jul 16, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.75% | 648 |
| Jul 15, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.99% | - |
| Jul 14, 2026 | 25.70 | 25.70 | 25.70 | 25.57 | 25.57 | -0.94% | 58 |