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 (%)
Jan 31, 2022 16.73 16.74 126,113 -0.01(-0.06%)
Jan 28, 2022 16.81 16.81 16.75 16.75 84,017 -0.05(-0.31%)
Jan 27, 2022 16.81 16.85 16.80 16.81 132,260 -0.02(-0.14%)
Jan 26, 2022 16.87 16.89 16.83 16.83 98,691 -0.05(-0.31%)
Jan 25, 2022 16.87 16.91 16.87 16.88 113,718 -0.00(-0.03%)
Jan 24, 2022 16.92 16.95 16.89 16.89 404,943 -0.06(-0.34%)
Jan 21, 2022 16.97 16.97 16.93 16.95 202,046 -0.02(-0.11%)
Jan 20, 2022 16.95 16.96 16.95 16.96 93,129 -0.01(-0.06%)
Jan 19, 2022 16.92 16.99 16.92 16.97 202,517 +0.05(+0.28%)
Jan 18, 2022 16.96 16.96 16.93 16.93 114,819 -0.04(-0.25%)
Jan 14, 2022 16.97 0 +0.00(+0.03%)
Jan 13, 2022 17.01 17.01 16.96 16.96 142,561 -0.05(-0.28%)
Jan 12, 2022 16.99 17.01 16.99 17.01 112,337 +0.00(+0.00%)
Jan 11, 2022 16.99 17.01 16.97 17.01 91,631 -0.02(-0.11%)
Jan 10, 2022 17.05 17.05 16.99 17.03 91,177 -0.03(-0.17%)
Jan 07, 2022 17.00 17.06 17.00 17.06 105,276 -0.01(-0.06%)
Jan 06, 2022 17.09 17.09 17.05 17.07 105,934 -0.02(-0.11%)
Jan 05, 2022 17.08 17.10 17.07 17.09 85,348 +0.01(+0.06%)
Jan 04, 2022 17.08 17.10 17.06 17.08 66,446 -0.01(-0.06%)
Jan 03, 2022 17.11 17.11 17.07 17.09 132,186 -0.03(-0.16%)
Dec 31, 2021 17.12 17.15 17.10 17.12 101,978 +0.01(+0.05%)
Dec 30, 2021 17.10 17.14 17.09 17.11 208,376 +0.00(+0.00%)
Dec 29, 2021 17.12 17.12 17.09 17.11 141,955 -0.01(-0.05%)
Dec 28, 2021 17.12 17.12 17.07 17.12 130,296 +0.01(+0.06%)
Dec 27, 2021 17.12 17.12 17.08 17.11 115,745 -0.02(-0.11%)
Dec 23, 2021 17.07 17.13 17.07 17.13 172,370 +0.02(+0.11%)
Dec 22, 2021 17.10 17.12 17.07 17.11 261,242 +0.01(+0.06%)
Dec 21, 2021 17.13 17.13 17.09 17.10 89,591 -0.01(-0.06%)
Dec 20, 2021 17.06 17.12 17.06 17.11 90,828 +0.01(+0.06%)
Dec 17, 2021 17.06 17.11 17.06 17.10 82,537 -0.01(-0.06%)
Dec 16, 2021 17.06 17.11 17.06 17.11 148,723 +0.03(+0.17%)
Dec 15, 2021 17.05 17.11 17.05 17.08 154,161 +0.00(+0.00%)
Dec 14, 2021 17.06 17.10 17.06 17.08 92,340 +0.02(+0.11%)
Dec 13, 2021 17.09 17.09 17.06 17.06 92,102 -0.02(-0.11%)
Dec 10, 2021 17.12 17.12 17.06 17.08 159,913 +0.00(+0.03%)
Dec 09, 2021 17.09 17.10 17.07 17.07 136,236 -0.01(-0.08%)
Dec 08, 2021 17.07 17.10 17.07 17.09 85,034 +0.00(+0.00%)
Dec 07, 2021 17.09 17.09 17.07 17.09 89,686 +0.00(+0.00%)
Dec 06, 2021 17.06 17.11 17.06 17.09 69,718 -0.00(-0.00%)
Dec 03, 2021 17.09 17.11 17.08 17.09 65,861 +0.01(+0.06%)
Dec 02, 2021 17.07 17.11 17.07 17.08 57,758 -0.03(-0.17%)
Dec 01, 2021 17.08 17.11 17.08 17.11 80,727 +0.02(+0.11%)
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%)
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.