Vaneck Short Muni ETF (NY: SMB )

17.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 16.72 16.73 16.71 16.73 27,317 +0.01(+0.06%)
Feb 25, 2022 16.75 16.74 16.69 16.72 282,771 -0.02(-0.11%)
Feb 24, 2022 16.69 16.76 16.69 16.74 224,894 +0.04(+0.26%)
Feb 23, 2022 16.71 16.71 16.69 16.70 38,949 +0.00(+0.03%)
Feb 22, 2022 16.68 16.69 16.67 16.69 95,261 +0.00(+0.00%)
Feb 18, 2022 16.69 0 +0.00(+0.00%)
Feb 17, 2022 16.68 16.73 16.66 16.69 105,797 +0.03(+0.17%)
Feb 16, 2022 16.67 16.70 16.66 16.66 154,586 -0.02(-0.12%)
Feb 15, 2022 16.71 16.71 16.67 16.68 73,679 -0.02(-0.11%)
Feb 14, 2022 16.75 16.75 16.70 16.70 83,509 -0.04(-0.23%)
Feb 11, 2022 16.76 16.76 16.73 16.74 85,204 -0.02(-0.11%)
Feb 10, 2022 16.78 16.79 16.76 16.76 179,201 -0.05(-0.28%)
Feb 09, 2022 16.78 16.82 16.78 16.81 54,877 -0.01(-0.06%)
Feb 08, 2022 16.80 16.83 16.80 16.82 43,275 +0.00(+0.03%)
Feb 07, 2022 16.80 16.82 16.80 16.81 34,247 -0.01(-0.08%)
Feb 04, 2022 16.79 16.84 16.79 16.83 50,238 +0.00(+0.00%)
Feb 03, 2022 16.84 16.81 16.83 129,973 -0.00(-0.00%)
Feb 02, 2022 16.79 16.84 16.78 16.83 137,657 +0.05(+0.28%)
Feb 01, 2022 16.76 16.80 16.74 16.78 235,158 +0.03(+0.20%)
Jan 31, 2022 16.73 16.74 126,114 -0.01(-0.06%)
Jan 28, 2022 16.81 16.81 16.75 16.75 84,018 -0.05(-0.31%)
Jan 27, 2022 16.81 16.85 16.80 16.81 132,261 -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 16.88 113,719 -0.00(-0.03%)
Jan 24, 2022 16.92 16.94 16.89 16.89 404,946 -0.06(-0.34%)
Jan 21, 2022 16.97 16.97 16.93 16.94 202,048 -0.02(-0.11%)
Jan 20, 2022 16.95 16.96 16.94 16.96 93,130 -0.01(-0.06%)
Jan 19, 2022 16.92 16.99 16.92 16.97 202,519 +0.05(+0.28%)
Jan 18, 2022 16.96 16.96 16.93 16.93 114,820 -0.04(-0.25%)
Jan 14, 2022 16.97 0 +0.00(+0.03%)
Jan 13, 2022 17.01 17.01 16.96 16.96 142,562 -0.05(-0.28%)
Jan 12, 2022 16.99 17.01 16.99 17.01 112,338 +0.00(+0.00%)
Jan 11, 2022 16.99 17.01 16.97 17.01 91,632 -0.02(-0.11%)
Jan 10, 2022 17.05 17.05 16.99 17.03 91,178 -0.03(-0.17%)
Jan 07, 2022 17.00 17.06 17.00 17.06 105,277 -0.01(-0.06%)
Jan 06, 2022 17.09 17.09 17.05 17.07 105,935 -0.02(-0.11%)
Jan 05, 2022 17.08 17.10 17.07 17.09 85,349 +0.01(+0.06%)
Jan 04, 2022 17.08 17.10 17.06 17.08 66,447 -0.01(-0.06%)
Jan 03, 2022 17.11 17.11 17.07 17.09 132,188 -0.03(-0.16%)
Dec 31, 2021 17.12 17.15 17.10 17.12 101,979 +0.01(+0.05%)
Dec 30, 2021 17.10 17.14 17.09 17.11 208,378 +0.00(+0.00%)
Dec 29, 2021 17.12 17.12 17.09 17.11 141,956 -0.01(-0.05%)
Dec 28, 2021 17.12 17.12 17.07 17.12 130,297 +0.01(+0.06%)
Dec 27, 2021 17.12 17.12 17.08 17.11 115,746 -0.02(-0.11%)
Dec 23, 2021 17.07 17.13 17.07 17.13 172,371 +0.02(+0.11%)
Dec 22, 2021 17.10 17.11 17.07 17.11 261,244 +0.01(+0.06%)
Dec 21, 2021 17.13 17.13 17.09 17.10 89,592 -0.01(-0.06%)
Dec 20, 2021 17.06 17.12 17.06 17.11 90,829 +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 17.11 148,724 +0.03(+0.17%)
Dec 15, 2021 17.05 17.11 17.05 17.08 154,162 +0.00(+0.00%)
Dec 14, 2021 17.06 17.10 17.06 17.08 92,341 +0.02(+0.11%)
Dec 13, 2021 17.09 17.09 17.06 17.06 92,103 -0.02(-0.11%)
Dec 10, 2021 17.12 17.12 17.06 17.08 159,914 +0.00(+0.03%)
Dec 09, 2021 17.09 17.10 17.07 17.07 136,237 -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 69,719 -0.00(-0.00%)
Dec 03, 2021 17.09 17.11 17.08 17.09 65,862 +0.01(+0.06%)
Dec 02, 2021 17.07 17.11 17.07 17.08 57,758 -0.03(-0.17%)
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.