Vaneck Short Muni ETF (NY: SMB )

17.24 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 16.24 16.29 16.23 16.24 152,709 -0.02(-0.12%)
Nov 29, 2022 16.24 16.26 16.21 16.26 275,833 +0.07(+0.42%)
Nov 28, 2022 16.25 16.25 16.17 16.19 497,466 -0.02(-0.12%)
Nov 25, 2022 16.24 16.27 16.17 16.21 304,868 -0.05(-0.30%)
Nov 23, 2022 16.25 16.26 16.23 16.26 156,438 +0.03(+0.18%)
Nov 22, 2022 16.20 16.23 16.20 16.23 160,423 +0.03(+0.18%)
Nov 21, 2022 16.20 16.22 16.18 16.20 258,290 +0.01(+0.04%)
Nov 18, 2022 16.22 16.22 16.18 16.19 173,714 +0.03(+0.19%)
Nov 17, 2022 16.18 16.20 16.16 16.16 239,150 -0.01(-0.06%)
Nov 16, 2022 16.16 16.17 16.14 16.17 233,192 +0.03(+0.18%)
Nov 15, 2022 16.14 16.16 16.12 16.14 129,525 +0.05(+0.30%)
Nov 14, 2022 16.11 16.14 16.08 16.09 285,220 -0.03(-0.18%)
Nov 11, 2022 16.08 16.14 16.08 16.12 148,792 +0.03(+0.18%)
Nov 10, 2022 16.13 16.14 16.08 16.09 314,936 +0.09(+0.54%)
Nov 09, 2022 15.98 16.00 15.98 16.00 269,438 +0.02(+0.12%)
Nov 08, 2022 15.97 16.00 15.94 15.99 328,862 +0.01(+0.06%)
Nov 07, 2022 15.99 15.99 15.94 15.98 673,920 +0.00(+0.00%)
Nov 04, 2022 15.94 15.98 15.94 15.98 195,691 +0.00(+0.00%)
Nov 03, 2022 15.93 15.98 15.93 15.98 245,480 +0.01(+0.06%)
Nov 02, 2022 15.94 16.01 15.94 15.97 415,775 +0.02(+0.12%)
Nov 01, 2022 15.96 15.96 15.94 15.95 157,674 +0.02(+0.13%)
Oct 31, 2022 15.95 15.95 15.93 15.93 419,330 -0.02(-0.15%)
Oct 28, 2022 15.93 15.95 15.92 15.95 547,295 -0.01(-0.08%)
Oct 27, 2022 15.95 15.96 15.93 15.96 181,883 -0.03(-0.19%)
Oct 26, 2022 15.92 15.99 15.91 15.99 261,800 +0.09(+0.55%)
Oct 25, 2022 15.96 15.97 15.91 15.91 328,317 -0.01(-0.09%)
Oct 24, 2022 15.97 16.00 15.91 15.92 580,464 -0.05(-0.33%)
Oct 21, 2022 16.00 16.03 15.97 15.97 198,438 -0.02(-0.12%)
Oct 20, 2022 16.01 16.05 15.99 15.99 127,249 -0.01(-0.06%)
Oct 19, 2022 16.02 16.03 16.00 16.00 113,728 -0.04(-0.24%)
Oct 18, 2022 16.07 16.09 16.01 16.04 543,753 -0.00(-0.00%)
Oct 17, 2022 16.07 16.10 16.04 16.04 116,938 -0.01(-0.06%)
Oct 14, 2022 16.07 16.09 16.03 16.05 92,438 +0.01(+0.06%)
Oct 13, 2022 16.00 16.04 16.00 16.04 95,983 -0.03(-0.18%)
Oct 12, 2022 16.06 16.08 15.93 16.07 277,479 +0.03(+0.18%)
Oct 11, 2022 16.03 16.07 16.03 16.04 222,280 -0.00(-0.03%)
Oct 10, 2022 16.03 16.08 16.03 16.05 183,025 -0.00(-0.03%)
Oct 07, 2022 16.07 16.08 16.05 16.05 271,599 +0.02(+0.12%)
Oct 06, 2022 16.03 16.08 16.02 16.03 192,630 -0.01(-0.09%)
Oct 05, 2022 16.07 16.07 16.02 16.05 274,730 -0.01(-0.09%)
Oct 04, 2022 16.14 16.14 16.02 16.06 2,410,286 +0.03(+0.18%)
Oct 03, 2022 16.01 16.11 16.01 16.03 398,405 +0.01(+0.05%)
Sep 30, 2022 16.02 16.02 16.00 16.02 262,698 -0.02(-0.12%)
Sep 29, 2022 16.04 16.04 15.98 16.04 252,380 +0.05(+0.30%)
Sep 28, 2022 15.99 16.04 15.96 16.00 510,149 +0.06(+0.39%)
Sep 27, 2022 15.98 15.98 15.93 15.93 497,823 -0.02(-0.12%)
Sep 26, 2022 16.02 16.04 15.94 15.95 242,717 -0.06(-0.39%)
Sep 23, 2022 16.06 16.10 16.01 16.01 270,613 -0.07(-0.45%)
Sep 22, 2022 16.12 16.12 16.08 16.09 132,434 -0.02(-0.12%)
Sep 21, 2022 16.14 16.17 16.08 16.11 134,959 -0.03(-0.21%)
Sep 20, 2022 16.19 16.19 16.14 16.14 102,108 -0.05(-0.30%)
Sep 19, 2022 16.18 16.21 16.18 16.19 155,730 -0.03(-0.21%)
Sep 16, 2022 16.23 16.24 16.21 16.22 49,459 -0.01(-0.09%)
Sep 15, 2022 16.27 16.27 16.22 16.24 90,132 +0.01(+0.09%)
Sep 14, 2022 16.22 16.24 16.22 16.22 49,849 -0.02(-0.15%)
Sep 13, 2022 16.25 16.27 16.23 16.25 112,082 +0.00(+0.00%)
Sep 12, 2022 16.28 16.28 16.25 16.25 89,144 -0.06(-0.35%)
Sep 09, 2022 16.26 16.31 16.25 16.30 151,151 +0.05(+0.30%)
Sep 08, 2022 16.27 16.27 16.23 16.26 83,495 -0.03(-0.18%)
Sep 07, 2022 16.24 16.28 16.24 16.28 73,673 +0.00(+0.00%)
Sep 06, 2022 16.25 16.28 16.24 16.28 109,735 +0.00(+0.00%)
Sep 02, 2022 16.29 16.29 16.27 16.28 55,541 +0.02(+0.15%)
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.