VanEck ETF Trust VanEck Short Muni ETF (NY: SMB )

17.10 +0.02 (+0.12%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 17.09 17.11 17.08 17.10 133,583 +0.02(+0.12%)
Dec 19, 2024 17.08 17.11 17.08 17.08 59,512 -0.05(-0.26%)
Dec 18, 2024 17.14 17.16 17.12 17.12 70,121 -0.03(-0.17%)
Dec 17, 2024 17.16 17.18 17.15 17.16 108,575 -0.02(-0.15%)
Dec 16, 2024 17.17 17.18 17.16 17.18 61,633 +0.01(+0.04%)
Dec 13, 2024 17.17 17.18 17.16 17.17 73,083 -0.01(-0.07%)
Dec 12, 2024 17.20 17.20 17.18 17.18 53,796 -0.04(-0.20%)
Dec 11, 2024 17.20 17.22 17.20 17.22 142,875 +0.01(+0.06%)
Dec 10, 2024 17.24 17.24 17.20 17.21 60,848 -0.01(-0.06%)
Dec 09, 2024 17.22 17.22 17.20 17.22 86,796 +0.00(+0.03%)
Dec 06, 2024 17.21 17.22 17.20 17.21 87,397 +0.00(+0.03%)
Dec 05, 2024 17.20 17.21 17.20 17.21 63,949 +0.00(+0.00%)
Dec 04, 2024 17.18 17.21 17.18 17.21 45,920 +0.01(+0.08%)
Dec 03, 2024 17.19 17.20 17.18 17.20 53,256 -0.00(-0.02%)
Dec 02, 2024 17.22 17.22 17.18 17.20 97,759 -0.04(-0.23%)
Nov 29, 2024 17.21 17.24 17.20 17.24 15,921 +0.02(+0.12%)
Nov 27, 2024 17.23 17.23 17.20 17.22 47,299 +0.01(+0.06%)
Nov 26, 2024 17.20 17.21 17.18 17.21 44,397 +0.02(+0.09%)
Nov 25, 2024 17.20 17.20 17.18 17.20 73,841 +0.02(+0.15%)
Nov 22, 2024 17.19 17.19 17.17 17.17 54,313 +0.00(+0.00%)
Nov 21, 2024 17.17 17.18 17.16 17.17 78,823 -0.00(-0.03%)
Nov 20, 2024 17.15 17.18 17.15 17.18 57,891 +0.00(+0.00%)
Nov 19, 2024 17.18 17.18 17.16 17.18 32,937 -0.00(-0.03%)
Nov 18, 2024 17.17 17.18 17.15 17.18 48,736 +0.02(+0.09%)
Nov 15, 2024 17.15 17.18 17.14 17.16 50,485 +0.02(+0.09%)
Nov 14, 2024 17.15 17.16 17.14 17.15 75,101 +0.00(+0.00%)
Nov 13, 2024 17.18 17.18 17.14 17.15 93,877 +0.02(+0.11%)
Nov 12, 2024 17.14 17.15 17.13 17.13 19,934 -0.03(-0.17%)
Nov 11, 2024 17.16 17.16 17.14 17.16 24,335 +0.00(+0.03%)
Nov 08, 2024 17.12 17.16 17.12 17.16 26,973 +0.02(+0.09%)
Nov 07, 2024 17.09 17.14 17.08 17.14 39,980 +0.04(+0.23%)
Nov 06, 2024 17.17 17.17 17.09 17.10 51,055 -0.07(-0.41%)
Nov 05, 2024 17.13 17.17 17.13 17.17 63,886 +0.02(+0.09%)
Nov 04, 2024 17.14 17.16 17.13 17.16 56,993 +0.03(+0.15%)
Nov 01, 2024 17.14 17.16 17.12 17.13 78,915 -0.00(-0.02%)
Oct 31, 2024 17.12 17.13 17.11 17.13 29,337 +0.00(+0.03%)
Oct 30, 2024 17.12 17.13 17.11 17.13 27,101 +0.00(+0.03%)
Oct 29, 2024 17.12 17.12 17.10 17.12 23,788 +0.00(+0.00%)
Oct 28, 2024 17.12 17.14 17.11 17.12 26,790 +0.01(+0.06%)
Oct 25, 2024 17.10 17.13 17.10 17.11 37,591 +0.00(+0.00%)
Oct 24, 2024 17.07 17.12 17.07 17.11 65,476 +0.00(+0.00%)
Oct 23, 2024 17.13 17.13 17.10 17.11 72,942 -0.04(-0.20%)
Oct 22, 2024 17.16 17.17 17.14 17.15 142,473 -0.01(-0.09%)
Oct 21, 2024 17.20 17.20 17.16 17.16 100,532 -0.03(-0.15%)
Oct 18, 2024 17.18 17.20 17.18 17.19 36,390 +0.01(+0.03%)
Oct 17, 2024 17.17 17.19 17.17 17.18 26,838 -0.02(-0.09%)
Oct 16, 2024 17.19 17.20 17.19 17.20 95,513 +0.00(+0.03%)
Oct 15, 2024 17.19 17.19 17.18 17.19 41,565 +0.01(+0.06%)
Oct 14, 2024 17.16 17.18 17.16 17.18 33,858 -0.00(-0.03%)
Oct 11, 2024 17.17 17.19 17.17 17.19 30,772 +0.00(+0.03%)
Oct 10, 2024 17.18 17.19 17.14 17.18 46,913 +0.00(+0.00%)
Oct 09, 2024 17.18 17.18 17.16 17.18 267,606 +0.00(+0.00%)
Oct 08, 2024 17.18 17.19 17.17 17.18 23,779 -0.01(-0.06%)
Oct 07, 2024 17.19 17.19 17.17 17.19 40,149 +0.02(+0.12%)
Oct 04, 2024 17.19 17.20 17.17 17.17 15,023 -0.05(-0.29%)
Oct 03, 2024 17.22 17.23 17.21 17.22 57,185 +0.00(+0.00%)
Oct 02, 2024 17.22 17.23 17.21 17.22 55,554 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.