Vaneck Short Muni ETF (NY: SMB )

16.96 +0.01 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 16.95 16.99 16.95 16.96 105,011 +0.01(+0.09%)
Apr 22, 2024 16.96 16.97 16.93 16.95 387,965 -0.03(-0.20%)
Apr 19, 2024 16.95 16.98 16.95 16.98 810,792 +0.04(+0.21%)
Apr 18, 2024 16.94 16.96 16.93 16.95 29,155 +0.00(+0.00%)
Apr 17, 2024 16.96 16.96 16.93 16.95 76,090 +0.02(+0.09%)
Apr 16, 2024 16.92 16.95 16.92 16.93 69,738 -0.00(-0.03%)
Apr 15, 2024 16.93 16.94 16.92 16.93 71,509 +0.02(+0.15%)
Apr 12, 2024 16.92 16.95 16.91 16.91 126,831 +0.00(+0.03%)
Apr 11, 2024 16.90 16.91 16.89 16.91 23,564 +0.04(+0.21%)
Apr 10, 2024 16.93 16.93 16.87 16.87 66,271 -0.08(-0.50%)
Apr 09, 2024 16.95 16.97 16.95 16.95 23,027 +0.01(+0.06%)
Apr 08, 2024 16.97 16.97 16.94 16.94 10,047 +0.01(+0.03%)
Apr 05, 2024 16.95 16.95 16.93 16.94 33,667 -0.00(-0.01%)
Apr 04, 2024 16.97 16.97 16.93 16.94 34,338 -0.01(-0.06%)
Apr 03, 2024 16.91 16.95 16.91 16.95 76,733 +0.01(+0.06%)
Apr 02, 2024 16.94 16.96 16.93 16.94 56,861 -0.03(-0.18%)
Apr 01, 2024 16.99 16.99 16.96 16.97 127,614 -0.05(-0.29%)
Mar 28, 2024 17.04 17.04 17.00 17.02 27,699 +0.00(+0.00%)
Mar 27, 2024 17.01 17.02 17.00 17.02 62,747 +0.01(+0.06%)
Mar 26, 2024 17.01 17.04 17.01 17.01 34,506 -0.01(-0.06%)
Mar 25, 2024 17.02 17.04 17.02 17.02 52,203 -0.02(-0.12%)
Mar 22, 2024 17.05 17.06 17.03 17.04 54,143 +0.00(+0.03%)
Mar 21, 2024 17.05 17.05 17.02 17.04 23,952 -0.01(-0.06%)
Mar 20, 2024 17.01 17.06 17.01 17.05 37,209 -0.02(-0.15%)
Mar 19, 2024 17.02 17.08 17.02 17.07 35,648 +0.04(+0.21%)
Mar 18, 2024 17.05 17.07 17.03 17.04 22,627 +0.00(+0.00%)
Mar 15, 2024 17.03 17.06 17.03 17.04 42,222 +0.00(+0.02%)
Mar 14, 2024 17.08 17.08 17.03 17.03 26,650 -0.03(-0.18%)
Mar 13, 2024 17.08 17.09 17.05 17.06 25,474 +0.00(+0.01%)
Mar 12, 2024 17.05 17.07 17.05 17.06 15,313 +0.01(+0.09%)
Mar 11, 2024 17.08 17.08 17.03 17.05 35,941 -0.02(-0.10%)
Mar 08, 2024 17.06 17.08 17.06 17.06 15,502 -0.01(-0.05%)
Mar 07, 2024 17.05 17.07 17.05 17.07 216,668 +0.02(+0.15%)
Mar 06, 2024 17.05 17.06 17.04 17.05 35,086 +0.00(+0.00%)
Mar 05, 2024 17.03 17.07 17.03 17.05 23,587 +0.02(+0.09%)
Mar 04, 2024 17.04 17.04 17.01 17.03 31,364 -0.04(-0.23%)
Mar 01, 2024 17.02 17.07 17.02 17.07 46,452 -0.00(-0.01%)
Feb 29, 2024 17.09 17.09 17.06 17.07 28,478 +0.01(+0.06%)
Feb 28, 2024 17.04 17.07 17.04 17.06 74,642 +0.01(+0.09%)
Feb 27, 2024 17.04 17.06 17.04 17.05 17,093 -0.00(-0.03%)
Feb 26, 2024 17.09 17.09 16.99 17.05 220,396 -0.01(-0.06%)
Feb 23, 2024 17.03 17.07 17.03 17.06 22,254 +0.02(+0.12%)
Feb 22, 2024 17.08 17.08 17.03 17.04 72,350 +0.00(+0.00%)
Feb 21, 2024 17.03 17.05 17.03 17.04 21,022 +0.00(+0.00%)
Feb 20, 2024 17.03 17.05 17.03 17.04 22,027 +0.02(+0.12%)
Feb 16, 2024 17.04 17.04 17.01 17.02 28,510 -0.01(-0.06%)
Feb 15, 2024 17.02 17.04 17.01 17.03 48,560 +0.01(+0.06%)
Feb 14, 2024 16.99 17.02 16.99 17.02 35,338 +0.01(+0.06%)
Feb 13, 2024 17.04 17.04 16.97 17.01 53,154 -0.04(-0.23%)
Feb 12, 2024 17.03 17.05 17.03 17.05 53,579 +0.04(+0.21%)
Feb 09, 2024 17.04 17.04 17.01 17.02 35,582 +0.00(+0.03%)
Feb 08, 2024 17.05 17.05 16.95 17.01 412,232 -0.03(-0.18%)
Feb 07, 2024 17.07 17.07 17.03 17.04 17,711 +0.00(+0.01%)
Feb 06, 2024 17.02 17.05 17.02 17.04 19,877 +0.04(+0.22%)
Feb 05, 2024 17.02 17.06 16.99 17.00 79,325 -0.05(-0.29%)
Feb 02, 2024 17.07 17.07 17.05 17.05 18,955 -0.04(-0.23%)
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.