Vaneck Short Muni ETF (NY: SMB )

17.24 -0.01 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 17.12 17.12 17.07 17.09 97,766 +0.01(+0.08%)
Nov 29, 2021 17.07 17.08 17.06 17.07 47,472 +0.00(+0.00%)
Nov 26, 2021 17.11 17.11 17.06 17.07 38,507 +0.02(+0.14%)
Nov 24, 2021 17.07 17.07 17.05 17.05 15,296 +0.01(+0.08%)
Nov 23, 2021 17.04 17.08 17.03 17.04 206,417 +0.00(+0.00%)
Nov 22, 2021 17.05 17.07 17.03 17.04 147,736 -0.04(-0.22%)
Nov 19, 2021 17.05 17.08 17.05 17.07 121,158 +0.00(+0.00%)
Nov 18, 2021 17.09 17.07 17.06 17.07 51,259 +0.00(+0.03%)
Nov 17, 2021 17.08 17.09 17.06 17.07 67,959 -0.01(-0.08%)
Nov 16, 2021 17.06 17.08 17.06 17.08 69,206 +0.01(+0.08%)
Nov 15, 2021 17.11 17.11 17.06 17.07 50,278 -0.02(-0.14%)
Nov 12, 2021 17.12 17.12 17.08 17.09 59,622 +0.00(+0.00%)
Nov 11, 2021 17.06 17.09 17.06 17.09 42,269 +0.02(+0.11%)
Nov 10, 2021 17.13 17.07 51,244 +0.00(+0.00%)
Nov 09, 2021 17.09 17.11 17.07 17.07 70,798 -0.00(-0.01%)
Nov 08, 2021 17.11 17.11 17.07 17.08 61,043 -0.02(-0.10%)
Nov 05, 2021 17.06 17.09 17.06 17.09 43,505 +0.02(+0.11%)
Nov 04, 2021 17.08 17.08 17.06 17.07 152,557 +0.00(+0.00%)
Nov 03, 2021 17.09 17.09 17.06 17.07 53,029 -0.01(-0.06%)
Nov 02, 2021 17.09 17.09 17.06 17.08 87,551 +0.00(+0.03%)
Nov 01, 2021 17.06 17.09 17.06 17.08 128,552 +0.00(+0.01%)
Oct 29, 2021 17.12 17.12 17.07 17.08 68,992 +0.00(+0.00%)
Oct 28, 2021 17.07 17.09 17.06 17.08 112,762 +0.01(+0.08%)
Oct 27, 2021 17.06 17.07 17.06 17.06 48,018 +0.01(+0.08%)
Oct 26, 2021 17.05 17.05 63,415 -0.01(-0.06%)
Oct 25, 2021 17.07 17.07 17.06 17.06 170,895 +0.00(+0.00%)
Oct 22, 2021 17.06 17.08 17.05 17.06 86,113 -0.02(-0.11%)
Oct 21, 2021 17.08 17.10 17.07 17.08 47,864 -0.02(-0.09%)
Oct 20, 2021 17.09 17.10 17.08 17.09 54,411 -0.00(-0.03%)
Oct 19, 2021 17.09 17.10 17.09 17.10 45,819 +0.02(+0.11%)
Oct 18, 2021 17.08 17.11 17.08 17.08 65,911 -0.02(-0.14%)
Oct 15, 2021 17.12 17.12 17.09 17.10 130,530 -0.01(-0.08%)
Oct 14, 2021 17.12 17.12 17.10 17.12 30,781 +0.01(+0.07%)
Oct 13, 2021 17.11 17.11 17.09 17.10 34,567 +0.01(+0.04%)
Oct 12, 2021 17.09 17.11 17.09 17.10 100,165 +0.00(+0.00%)
Oct 11, 2021 17.12 17.12 17.08 17.10 33,660 -0.00(-0.03%)
Oct 08, 2021 17.11 17.11 17.09 17.10 59,518 -0.00(-0.03%)
Oct 07, 2021 17.12 17.12 17.09 17.11 54,877 -0.00(-0.03%)
Oct 06, 2021 17.09 17.12 17.09 17.11 115,808 +0.02(+0.14%)
Oct 05, 2021 17.13 17.13 17.08 17.09 124,695 -0.02(-0.11%)
Oct 04, 2021 17.10 17.12 17.10 17.11 43,892 +0.00(+0.00%)
Oct 01, 2021 17.15 17.15 17.11 17.11 50,908 -0.02(-0.09%)
Sep 30, 2021 17.16 17.16 17.10 17.12 91,766 -0.01(-0.06%)
Sep 29, 2021 17.12 17.13 17.10 17.13 137,521 +0.00(+0.00%)
Sep 28, 2021 17.10 17.14 17.10 17.13 278,551 +0.00(+0.00%)
Sep 27, 2021 17.11 17.15 17.11 17.13 119,638 -0.03(-0.17%)
Sep 24, 2021 17.18 17.18 17.15 17.16 31,360 -0.01(-0.06%)
Sep 23, 2021 17.19 17.19 17.16 17.17 62,036 +0.00(+0.00%)
Sep 22, 2021 17.18 17.18 17.16 17.17 55,806 +0.01(+0.06%)
Sep 21, 2021 17.18 17.18 17.16 17.16 149,798 -0.03(-0.17%)
Sep 20, 2021 17.17 17.19 17.16 17.19 134,484 +0.01(+0.06%)
Sep 17, 2021 17.16 17.19 17.15 17.18 86,766 +0.03(+0.17%)
Sep 16, 2021 17.19 17.19 17.15 17.15 91,756 -0.02(-0.11%)
Sep 15, 2021 17.20 17.20 17.13 17.17 165,229 -0.01(-0.06%)
Sep 14, 2021 17.19 17.20 17.17 17.18 97,080 +0.02(+0.11%)
Sep 13, 2021 17.18 17.19 17.16 17.16 45,464 -0.02(-0.11%)
Sep 10, 2021 17.19 17.19 17.16 17.18 19,857 +0.00(+0.03%)
Sep 09, 2021 17.18 17.20 17.16 17.17 41,648 +0.00(+0.00%)
Sep 08, 2021 17.18 17.19 17.15 17.17 82,219 +0.04(+0.25%)
Sep 07, 2021 17.17 17.17 17.13 17.13 64,558 -0.03(-0.17%)
Sep 03, 2021 17.20 17.20 17.16 17.16 56,539 -0.02(-0.11%)
Sep 02, 2021 17.19 17.19 17.17 17.18 95,048 -0.01(-0.06%)
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.