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 (%)
Jul 29, 2022 16.49 16.52 16.49 16.51 121,738 +0.01(+0.06%)
Jul 28, 2022 16.48 16.51 16.48 16.50 84,895 +0.02(+0.12%)
Jul 27, 2022 16.46 16.49 16.46 16.48 97,919 +0.01(+0.06%)
Jul 26, 2022 16.45 16.47 16.44 16.47 94,110 +0.03(+0.18%)
Jul 25, 2022 16.47 16.47 16.42 16.44 104,970 -0.01(-0.06%)
Jul 22, 2022 16.48 16.48 16.44 16.45 90,800 +0.02(+0.12%)
Jul 21, 2022 16.42 16.46 16.38 16.43 126,658 +0.03(+0.18%)
Jul 20, 2022 16.44 16.45 16.35 16.40 600,221 +0.00(+0.00%)
Jul 19, 2022 16.40 16.42 16.38 16.40 131,676 -0.02(-0.12%)
Jul 18, 2022 16.44 16.44 16.40 16.42 90,191 +0.02(+0.12%)
Jul 15, 2022 16.43 16.43 16.40 16.40 88,315 +0.02(+0.12%)
Jul 14, 2022 16.37 16.41 16.36 16.38 252,629 +0.01(+0.06%)
Jul 13, 2022 16.48 16.48 16.36 16.37 462,351 -0.07(-0.41%)
Jul 12, 2022 16.47 16.49 16.43 16.44 246,974 +0.02(+0.12%)
Jul 11, 2022 16.48 16.48 16.38 16.42 124,404 +0.00(+0.00%)
Jul 08, 2022 16.43 16.46 16.34 16.42 152,444 +0.01(+0.06%)
Jul 07, 2022 16.43 16.43 16.35 16.41 75,006 -0.01(-0.09%)
Jul 06, 2022 16.48 16.48 16.39 16.42 86,556 +0.01(+0.09%)
Jul 05, 2022 16.43 16.44 16.35 16.41 391,058 -0.04(-0.23%)
Jul 01, 2022 16.37 16.47 16.37 16.45 144,871 +0.03(+0.18%)
Jun 30, 2022 16.39 16.42 16.37 16.42 116,276 +0.03(+0.18%)
Jun 29, 2022 16.36 16.40 16.33 16.39 108,190 +0.04(+0.23%)
Jun 28, 2022 16.35 16.35 16.32 16.35 58,918 +0.06(+0.35%)
Jun 27, 2022 16.30 16.34 16.29 16.29 160,764 -0.09(-0.53%)
Jun 24, 2022 16.36 16.39 16.33 16.38 111,955 +0.02(+0.12%)
Jun 23, 2022 16.35 16.36 16.32 16.36 64,207 +0.07(+0.41%)
Jun 22, 2022 16.32 16.32 16.29 16.29 40,433 -0.01(-0.06%)
Jun 21, 2022 16.27 16.31 16.27 16.30 137,277 +0.04(+0.24%)
Jun 17, 2022 16.32 16.32 16.25 16.27 75,441 -0.04(-0.24%)
Jun 16, 2022 16.27 16.31 16.24 16.30 89,482 -0.01(-0.06%)
Jun 15, 2022 16.39 16.39 16.27 16.31 73,877 +0.09(+0.53%)
Jun 14, 2022 16.24 16.29 16.21 16.23 95,902 +0.05(+0.30%)
Jun 13, 2022 16.33 16.33 16.17 16.18 158,986 -0.20(-1.23%)
Jun 10, 2022 16.39 16.42 16.38 16.38 71,217 -0.03(-0.18%)
Jun 09, 2022 16.43 16.44 16.41 16.41 118,649 +0.01(+0.06%)
Jun 08, 2022 16.40 16.44 16.40 16.40 93,542 -0.02(-0.12%)
Jun 07, 2022 16.42 16.44 16.41 16.42 72,977 +0.01(+0.06%)
Jun 06, 2022 16.42 16.44 16.40 16.41 101,999 -0.01(-0.06%)
Jun 03, 2022 16.40 16.44 16.38 16.42 240,755 -0.01(-0.06%)
Jun 02, 2022 16.48 16.48 16.41 16.43 132,886 +0.03(+0.18%)
Jun 01, 2022 16.44 16.44 16.39 16.40 113,268 -0.01(-0.08%)
May 31, 2022 16.37 16.42 16.37 16.41 137,767 +0.00(+0.00%)
May 27, 2022 16.36 16.41 16.36 16.41 118,375 +0.03(+0.18%)
May 26, 2022 16.38 16.38 16.33 16.38 197,523 +0.05(+0.29%)
May 25, 2022 16.35 16.35 16.28 16.34 235,570 +0.09(+0.53%)
May 24, 2022 16.21 16.25 16.21 16.25 183,162 +0.08(+0.47%)
May 23, 2022 16.20 16.20 16.16 16.17 64,033 +0.01(+0.06%)
May 20, 2022 16.20 16.21 16.14 16.16 1,099,008 +0.04(+0.24%)
May 19, 2022 16.10 16.14 16.10 16.12 696,117 +0.01(+0.06%)
May 18, 2022 16.12 16.16 16.10 16.12 2,051,842 -0.01(-0.09%)
May 17, 2022 16.12 16.16 16.11 16.13 305,589 +0.01(+0.09%)
May 16, 2022 16.11 16.13 16.11 16.12 76,756 +0.03(+0.18%)
May 13, 2022 16.09 16.12 16.09 16.09 163,729 -0.01(-0.06%)
May 12, 2022 16.15 16.15 16.10 16.10 205,412 -0.02(-0.12%)
May 11, 2022 16.15 16.15 16.11 16.12 215,225 +0.00(+0.03%)
May 10, 2022 16.16 16.16 16.10 16.11 284,921 +0.00(+0.03%)
May 09, 2022 16.12 16.14 16.11 16.11 187,501 +0.01(+0.06%)
May 06, 2022 16.11 16.15 16.10 16.10 563,251 -0.05(-0.30%)
May 05, 2022 16.12 16.15 16.12 16.14 101,577 -0.02(-0.15%)
May 04, 2022 16.15 16.18 16.13 16.17 119,636 +0.02(+0.15%)
May 03, 2022 16.15 16.17 16.12 16.14 210,516 -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.