Vaneck Short Muni ETF (NY: SMB )

16.78 -0.05 (-0.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 16.81 16.84 16.74 16.78 294,472 -0.05(-0.30%)
Nov 23, 2022 16.82 16.83 16.80 16.83 151,104 +0.03(+0.18%)
Nov 22, 2022 16.77 16.80 16.77 16.80 154,953 +0.03(+0.18%)
Nov 21, 2022 16.77 16.79 16.75 16.77 249,483 +0.01(+0.04%)
Nov 18, 2022 16.79 16.79 16.75 16.76 167,791 +0.03(+0.19%)
Nov 17, 2022 16.75 16.77 16.73 16.73 230,995 -0.01(-0.06%)
Nov 16, 2022 16.73 16.74 16.71 16.74 225,240 +0.03(+0.18%)
Nov 15, 2022 16.71 16.73 16.69 16.71 125,109 +0.05(+0.30%)
Nov 14, 2022 16.68 16.71 16.65 16.66 275,494 -0.03(-0.18%)
Nov 11, 2022 16.65 16.71 16.65 16.69 143,719 +0.03(+0.18%)
Nov 10, 2022 16.70 16.71 16.65 16.66 304,197 +0.09(+0.54%)
Nov 09, 2022 16.54 16.57 16.54 16.57 260,250 +0.02(+0.12%)
Nov 08, 2022 16.53 16.56 16.50 16.55 317,648 +0.01(+0.06%)
Nov 07, 2022 16.55 16.55 16.50 16.54 650,939 +0.00(+0.00%)
Nov 04, 2022 16.50 16.54 16.50 16.54 189,018 +0.00(+0.00%)
Nov 03, 2022 16.49 16.54 16.49 16.54 237,109 +0.01(+0.06%)
Nov 02, 2022 16.50 16.58 16.50 16.53 401,597 +0.02(+0.12%)
Nov 01, 2022 16.52 16.52 16.50 16.51 152,298 +0.00(+0.00%)
Oct 31, 2022 16.54 16.54 16.51 16.51 404,491 -0.02(-0.15%)
Oct 28, 2022 16.51 16.54 16.50 16.54 527,928 -0.01(-0.08%)
Oct 27, 2022 16.54 16.55 16.51 16.55 175,447 -0.03(-0.19%)
Oct 26, 2022 16.50 16.58 16.49 16.58 252,536 +0.09(+0.55%)
Oct 25, 2022 16.55 16.56 16.49 16.49 316,699 -0.02(-0.09%)
Oct 24, 2022 16.56 16.59 16.49 16.50 559,923 -0.05(-0.33%)
Oct 21, 2022 16.59 16.62 16.55 16.56 191,416 -0.02(-0.12%)
Oct 20, 2022 16.60 16.64 16.58 16.58 122,746 -0.01(-0.06%)
Oct 19, 2022 16.61 16.62 16.59 16.59 109,704 -0.04(-0.24%)
Oct 18, 2022 16.66 16.68 16.60 16.63 524,511 -0.00(-0.00%)
Oct 17, 2022 16.66 16.69 16.63 16.63 112,800 -0.01(-0.06%)
Oct 14, 2022 16.66 16.68 16.62 16.64 89,167 +0.01(+0.06%)
Oct 13, 2022 16.59 16.63 16.59 16.63 92,587 -0.03(-0.18%)
Oct 12, 2022 16.65 16.67 16.51 16.66 267,660 +0.03(+0.18%)
Oct 11, 2022 16.62 16.66 16.62 16.63 214,414 -0.01(-0.03%)
Oct 10, 2022 16.62 16.67 16.62 16.64 176,549 -0.00(-0.03%)
Oct 07, 2022 16.66 16.67 16.64 16.64 261,988 +0.02(+0.12%)
Oct 06, 2022 16.62 16.67 16.61 16.62 185,814 -0.02(-0.09%)
Oct 05, 2022 16.66 16.66 16.61 16.64 265,008 -0.01(-0.09%)
Oct 04, 2022 16.73 16.73 16.61 16.65 2,324,991 +0.03(+0.18%)
Oct 03, 2022 16.60 16.70 16.60 16.62 384,307 -0.01(-0.06%)
Sep 30, 2022 16.63 16.63 16.60 16.63 253,128 -0.02(-0.12%)
Sep 29, 2022 16.65 16.65 16.58 16.65 243,186 +0.05(+0.30%)
Sep 28, 2022 16.59 16.65 16.56 16.60 491,564 +0.07(+0.39%)
Sep 27, 2022 16.59 16.59 16.53 16.54 479,687 -0.02(-0.12%)
Sep 26, 2022 16.63 16.65 16.54 16.55 233,875 -0.07(-0.39%)
Sep 23, 2022 16.67 16.71 16.62 16.62 260,754 -0.07(-0.45%)
Sep 22, 2022 16.73 16.73 16.69 16.70 127,610 -0.02(-0.12%)
Sep 21, 2022 16.75 16.78 16.69 16.71 130,043 -0.04(-0.21%)
Sep 20, 2022 16.80 16.80 16.75 16.75 98,388 -0.05(-0.30%)
Sep 19, 2022 16.79 16.82 16.79 16.80 150,057 -0.04(-0.21%)
Sep 16, 2022 16.84 16.85 16.82 16.84 47,658 -0.02(-0.09%)
Sep 15, 2022 16.89 16.89 16.84 16.85 86,849 +0.02(+0.09%)
Sep 14, 2022 16.83 16.86 16.83 16.84 48,033 -0.02(-0.15%)
Sep 13, 2022 16.86 16.88 16.84 16.86 107,999 +0.00(+0.00%)
Sep 12, 2022 16.90 16.90 16.86 16.86 85,897 -0.06(-0.35%)
Sep 09, 2022 16.88 16.93 16.86 16.92 145,645 +0.05(+0.30%)
Sep 08, 2022 16.88 16.89 16.84 16.87 80,454 -0.03(-0.18%)
Sep 07, 2022 16.85 16.90 16.85 16.90 70,989 +0.00(+0.00%)
Sep 06, 2022 16.86 16.90 16.85 16.90 105,738 +0.00(+0.00%)
Sep 02, 2022 16.91 16.91 16.89 16.90 53,518 +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.