Vaneck Short Muni ETF (NY: SMB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	17.16	17.17	17.15	17.16	27,043	+0.00(+0.03%)
Oct 29, 2024	17.16	17.16	17.14	17.16	23,737	+0.00(+0.00%)
Oct 28, 2024	17.16	17.18	17.15	17.16	26,733	+0.01(+0.06%)
Oct 25, 2024	17.14	17.17	17.14	17.15	37,510	+0.00(+0.00%)
Oct 24, 2024	17.11	17.16	17.11	17.15	65,335	+0.00(+0.00%)
Oct 23, 2024	17.17	17.17	17.14	17.15	72,785	-0.04(-0.20%)
Oct 22, 2024	17.20	17.21	17.18	17.18	142,166	-0.02(-0.09%)
Oct 21, 2024	17.24	17.24	17.20	17.20	100,316	-0.03(-0.15%)
Oct 18, 2024	17.22	17.24	17.22	17.23	36,312	+0.01(+0.03%)
Oct 17, 2024	17.21	17.23	17.21	17.22	26,781	-0.02(-0.09%)
Oct 16, 2024	17.23	17.24	17.23	17.23	95,308	+0.00(+0.03%)
Oct 15, 2024	17.23	17.23	17.21	17.23	41,476	+0.01(+0.06%)
Oct 14, 2024	17.20	17.22	17.20	17.22	33,786	-0.01(-0.03%)
Oct 11, 2024	17.21	17.23	17.21	17.23	30,706	+0.01(+0.03%)
Oct 10, 2024	17.22	17.23	17.18	17.22	46,812	+0.00(+0.00%)
Oct 09, 2024	17.22	17.22	17.20	17.22	267,030	+0.00(+0.00%)
Oct 08, 2024	17.22	17.23	17.21	17.22	23,728	-0.01(-0.06%)
Oct 07, 2024	17.23	17.23	17.21	17.23	40,063	+0.02(+0.12%)
Oct 04, 2024	17.23	17.24	17.21	17.21	14,991	-0.05(-0.29%)
Oct 03, 2024	17.26	17.27	17.25	17.26	57,062	+0.00(+0.00%)
Oct 02, 2024	17.26	17.27	17.25	17.26	55,435	+0.00(+0.00%)
Oct 01, 2024	17.25	17.27	17.25	17.26	56,755	+0.00(+0.02%)
Sep 30, 2024	17.24	17.26	17.23	17.26	44,938	+0.02(+0.09%)
Sep 27, 2024	17.23	17.26	17.23	17.24	21,573	+0.03(+0.17%)
Sep 26, 2024	17.21	17.23	17.21	17.21	29,479	-0.01(-0.06%)
Sep 25, 2024	17.22	17.23	17.21	17.22	15,106	-0.02(-0.12%)
Sep 24, 2024	17.23	17.25	17.22	17.24	44,962	+0.01(+0.09%)
Sep 23, 2024	17.21	17.24	17.21	17.23	48,977	+0.01(+0.06%)
Sep 20, 2024	17.22	17.24	17.20	17.22	47,098	+0.01(+0.06%)
Sep 19, 2024	17.21	17.22	17.21	17.21	45,846	+0.00(+0.00%)
Sep 18, 2024	17.20	17.25	17.20	17.21	23,255	-0.02(-0.09%)
Sep 17, 2024	17.20	17.23	17.20	17.22	9,227	+0.02(+0.12%)
Sep 16, 2024	17.21	17.21	17.20	17.20	29,084	-0.02(-0.09%)
Sep 13, 2024	17.22	17.23	17.21	17.22	41,709	+0.02(+0.12%)
Sep 12, 2024	17.21	17.22	17.20	17.20	264,454	-0.02(-0.15%)
Sep 11, 2024	17.22	17.23	17.21	17.22	27,363	+0.00(+0.03%)
Sep 10, 2024	17.19	17.24	17.19	17.22	76,598	+0.00(+0.00%)
Sep 09, 2024	17.21	17.22	17.20	17.22	39,079	+0.01(+0.06%)
Sep 06, 2024	17.21	17.22	17.20	17.21	53,392	+0.02(+0.09%)
Sep 05, 2024	17.19	17.20	17.18	17.19	32,636	+0.00(+0.03%)
Sep 04, 2024	17.15	17.20	17.15	17.19	29,709	+0.01(+0.06%)
Sep 03, 2024	17.18	17.19	17.17	17.18	49,083	+0.01(+0.03%)
Aug 30, 2024	17.18	17.18	17.16	17.17	31,801	-0.01(-0.05%)
Aug 29, 2024	17.16	17.18	17.16	17.18	16,713	+0.01(+0.05%)
Aug 28, 2024	17.18	17.18	17.16	17.17	26,648	-0.01(-0.06%)
Aug 27, 2024	17.18	17.18	17.15	17.18	51,545	+0.00(+0.00%)
Aug 26, 2024	17.17	17.18	17.17	17.18	20,220	+0.00(+0.00%)
Aug 23, 2024	17.14	17.19	17.14	17.18	44,364	+0.05(+0.29%)
Aug 22, 2024	17.12	17.16	17.12	17.13	45,929	-0.01(-0.06%)
Aug 21, 2024	17.14	17.17	17.14	17.14	52,489	-0.02(-0.12%)
Aug 20, 2024	17.12	17.16	17.12	17.16	56,347	+0.04(+0.23%)
Aug 19, 2024	17.09	17.13	17.09	17.12	32,611	+0.00(+0.00%)
Aug 16, 2024	17.10	17.12	17.09	17.12	70,951	+0.03(+0.20%)
Aug 15, 2024	17.09	17.11	17.08	17.09	55,491	-0.02(-0.15%)
Aug 14, 2024	17.08	17.12	17.08	17.11	29,307	+0.01(+0.06%)
Aug 13, 2024	17.08	17.13	17.04	17.10	37,083	+0.04(+0.23%)
Aug 12, 2024	17.05	17.08	17.05	17.06	58,331	-0.02(-0.12%)
Aug 09, 2024	17.08	17.08	17.06	17.08	32,368	+0.02(+0.12%)
Aug 08, 2024	17.07	17.07	17.03	17.06	49,928	-0.04(-0.23%)
Aug 07, 2024	17.09	17.10	17.07	17.10	25,186	+0.01(+0.06%)
Aug 06, 2024	17.10	17.10	17.06	17.09	68,434	+0.00(+0.00%)
Aug 05, 2024	17.10	17.12	17.09	17.09	108,307	-0.03(-0.17%)
Aug 02, 2024	16.99	17.12	16.97	17.12	125,341	+0.07(+0.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.