Vaneck Short Muni ETF (NY: SMB )

17.01 -0.01 (-0.06%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 17.07 17.12 17.07 17.11 132,151 +0.00(+0.00%)
May 27, 2022 17.06 17.11 17.06 17.11 113,549 +0.03(+0.18%)
May 26, 2022 17.08 17.08 17.02 17.08 189,470 +0.05(+0.29%)
May 25, 2022 17.04 17.04 16.97 17.03 225,966 +0.09(+0.53%)
May 24, 2022 16.90 16.95 16.90 16.94 175,695 +0.08(+0.47%)
May 23, 2022 16.89 16.89 16.85 16.86 61,423 +0.01(+0.06%)
May 20, 2022 16.89 16.90 16.83 16.85 1,054,201 +0.04(+0.24%)
May 19, 2022 16.78 16.83 16.78 16.81 667,736 +0.01(+0.06%)
May 18, 2022 16.80 16.85 16.78 16.80 1,968,187 -0.02(-0.09%)
May 17, 2022 16.81 16.85 16.79 16.82 293,130 +0.02(+0.09%)
May 16, 2022 16.80 16.82 16.79 16.80 73,627 +0.03(+0.18%)
May 13, 2022 16.77 16.80 16.77 16.77 157,054 -0.01(-0.06%)
May 12, 2022 16.84 16.84 16.78 16.78 197,038 -0.02(-0.12%)
May 11, 2022 16.84 16.84 16.79 16.80 206,451 +0.00(+0.03%)
May 10, 2022 16.85 16.85 16.78 16.80 273,305 +0.01(+0.03%)
May 09, 2022 16.80 16.82 16.79 16.79 179,857 +0.01(+0.06%)
May 06, 2022 16.79 16.84 16.78 16.78 540,287 -0.05(-0.30%)
May 05, 2022 16.80 16.84 16.80 16.83 97,436 -0.03(-0.15%)
May 04, 2022 16.84 16.87 16.82 16.86 114,759 +0.03(+0.15%)
May 03, 2022 16.84 16.86 16.81 16.83 201,934 -0.01(-0.06%)
May 02, 2022 16.83 16.85 16.82 16.84 95,029 +0.01(+0.06%)
Apr 29, 2022 16.85 16.88 16.80 16.83 270,807 -0.03(-0.15%)
Apr 28, 2022 16.84 16.86 16.82 16.86 68,958 -0.00(-0.03%)
Apr 27, 2022 16.88 16.89 16.83 16.86 242,213 -0.01(-0.06%)
Apr 26, 2022 16.83 16.87 16.82 16.87 165,937 +0.05(+0.30%)
Apr 25, 2022 16.84 16.85 16.81 16.82 116,388 -0.02(-0.11%)
Apr 22, 2022 16.88 16.88 16.83 16.84 186,798 -0.02(-0.12%)
Apr 21, 2022 16.88 16.88 16.82 16.86 94,973 +0.03(+0.18%)
Apr 20, 2022 16.89 16.89 16.82 16.83 152,571 -0.01(-0.06%)
Apr 19, 2022 16.89 16.89 16.84 16.84 83,631 -0.05(-0.30%)
Apr 18, 2022 16.95 16.95 16.87 16.89 95,689 -0.01(-0.06%)
Apr 14, 2022 16.90 16.95 16.90 16.90 148,989 -0.02(-0.12%)
Apr 13, 2022 16.92 16.95 16.90 16.92 179,564 -0.02(-0.15%)
Apr 12, 2022 16.95 16.97 16.93 16.95 68,745 -0.00(-0.03%)
Apr 11, 2022 17.01 17.01 16.94 16.95 182,493 -0.06(-0.35%)
Apr 08, 2022 16.93 17.01 16.93 17.01 266,191 +0.04(+0.24%)
Apr 07, 2022 17.01 17.03 16.97 16.97 220,345 -0.06(-0.34%)
Apr 06, 2022 17.07 17.07 17.01 17.03 78,204 -0.02(-0.13%)
Apr 05, 2022 17.10 17.10 17.05 17.05 36,980 -0.05(-0.29%)
Apr 04, 2022 17.05 17.10 17.05 17.10 106,345 +0.03(+0.15%)
Apr 01, 2022 17.05 17.08 17.05 17.07 156,455 -0.03(-0.18%)
Mar 31, 2022 17.11 17.13 17.08 17.11 229,489 +0.01(+0.06%)
Mar 30, 2022 17.10 17.10 17.08 17.09 151,807 +0.03(+0.18%)
Mar 29, 2022 17.11 17.11 17.06 17.07 145,653 -0.02(-0.12%)
Mar 28, 2022 17.11 17.11 17.08 17.09 183,017 -0.02(-0.09%)
Mar 25, 2022 17.15 17.18 17.08 17.10 298,154 -0.05(-0.29%)
Mar 24, 2022 17.20 17.20 17.13 17.15 108,861 -0.03(-0.17%)
Mar 23, 2022 17.22 17.22 17.17 17.18 72,306 -0.02(-0.12%)
Mar 22, 2022 17.23 17.24 17.20 17.20 106,224 -0.03(-0.17%)
Mar 21, 2022 17.24 17.27 17.23 17.23 104,739 -0.04(-0.23%)
Mar 18, 2022 17.26 17.29 17.26 17.27 95,072 +0.00(+0.03%)
Mar 17, 2022 17.30 17.30 17.25 17.27 67,055 +0.02(+0.09%)
Mar 16, 2022 17.26 17.26 17.24 17.25 57,360 -0.02(-0.12%)
Mar 15, 2022 17.24 17.28 17.23 17.27 124,473 +0.02(+0.12%)
Mar 14, 2022 17.30 17.34 17.25 17.25 95,975 -0.11(-0.63%)
Mar 11, 2022 17.42 17.42 17.35 17.36 56,003 -0.02(-0.12%)
Mar 10, 2022 17.44 17.44 17.36 17.38 60,110 +0.00(+0.00%)
Mar 09, 2022 17.40 17.42 17.37 17.38 305,576 -0.05(-0.29%)
Mar 08, 2022 17.43 17.45 17.42 17.43 71,057 -0.04(-0.23%)
Mar 07, 2022 17.49 17.49 17.45 17.47 56,756 +0.00(+0.03%)
Mar 04, 2022 17.46 17.50 17.45 17.46 66,131 +0.00(+0.03%)
Mar 03, 2022 17.44 17.49 17.44 17.46 145,697 -0.03(-0.17%)
Mar 02, 2022 17.48 17.52 17.47 17.49 125,720 -0.02(-0.11%)
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.