VanEck Short Muni ETF (SMB)

17.23
-0.01 (-0.06%)
NYSE· Last Trade: Aug 1st, 4:19 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Short Muni ETF (SMB)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202617.2317.2417.2317.2323,50317.23
7/30/202617.2317.2517.2317.2516,49617.25
7/29/202617.2417.2617.2417.2544,55017.25
7/28/202617.2617.2617.2417.2526,59617.25
7/27/202617.2417.2617.2317.2540,24417.25
7/24/202617.2117.2417.2117.2390,40817.23
7/23/202617.2317.2317.1817.2166,91717.21
7/22/202617.2517.2617.2217.2349,49817.23
7/21/202617.2817.2817.2617.2626,01117.26
7/20/202617.2817.3517.2617.2662,62917.26
7/17/202617.2917.2917.2717.2747,08617.27
7/16/202617.2617.2717.2517.2647,95017.26
7/15/202617.2917.2917.2717.2838,45017.28
7/14/202617.2817.2917.2817.2834,98917.28
7/13/202617.2517.2817.2517.2740,06517.27
7/10/202617.3117.3117.2717.2787,01817.27
7/09/202617.3017.3317.2917.31114,61417.31
7/08/202617.3017.3117.2917.29118,39017.29
7/07/202617.3217.3317.3017.3176,54317.31
7/06/202617.3317.3417.3217.3249,69417.32
7/02/202617.3317.3317.3117.3153,43317.31
7/01/202617.2917.3117.2917.3159,32817.31
6/30/202617.3917.3917.3417.3559,95517.30
6/29/202617.3617.3617.3417.36158,68117.31
6/26/202617.3517.3817.3417.3641,54417.31
6/25/202617.3817.3817.3517.36129,64917.31
6/24/202617.3417.3617.3417.3545,71417.30
6/23/202617.3517.3617.3417.3445,13417.30
6/22/202617.3517.3617.3417.3576,88417.30
6/18/202617.3517.3517.3317.3459,02417.30
6/17/202617.3317.3417.3317.3441,40517.29
6/16/202617.3417.3617.3417.35106,84517.30
6/15/202617.3317.3417.3317.3459,89117.29
6/12/202617.3317.3417.3217.3240,61917.28
6/11/202617.3217.3317.3217.3232,58517.28
6/10/202617.3217.3217.3017.3247,28817.27
6/09/202617.3217.3317.3117.3342,38617.28
6/08/202617.3317.3317.3117.3240,08017.27
6/05/202617.3217.3217.3017.3271,03217.27
6/04/202617.3217.3317.3117.32117,46517.27
6/03/202617.2917.3217.2917.3186,69917.26
6/02/202617.3117.3117.2917.3186,33317.26
6/01/202617.2817.2917.2717.29124,90517.24
5/29/20260.0017.3317.3017.3051,53417.22
5/28/202617.2917.3117.2917.3037,53517.22
5/27/202617.2717.3017.2717.2944,78517.20
5/26/202617.2817.2817.2717.2835,86217.20
5/22/202617.2517.2517.2317.2522,55017.16
5/21/202617.2417.2517.2317.2436,80817.16
5/20/202617.2417.2517.2317.2453,40917.16
5/19/202617.2217.2417.2117.2389,64317.15
5/18/202617.2217.2417.2217.2371,56617.15
5/15/202617.2217.2417.2117.2233,93817.14
5/14/202617.2517.2617.2417.2632,07617.18
5/13/202617.2517.2617.2517.2573,75017.17
5/12/202617.2617.2717.2517.2540,92017.17
5/11/202617.2717.2817.2617.2646,01517.18
5/08/202617.2917.2917.2717.2941,55417.20
5/07/202617.2617.2817.2517.2761,40217.19
5/06/202617.2617.2717.2517.2761,87217.18
5/05/202617.2617.2717.2517.2551,16317.17
5/04/202617.2517.2617.2417.2543,54917.17
5/01/202617.2617.2617.2417.2476,96517.16