Skip to main content

Vaneck Short Muni ETF (NY: SMB )

17.17 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 16.67 16.68 126,618 -0.01(-0.06%)
Jan 28, 2022 16.74 16.74 16.69 16.69 84,354 -0.05(-0.31%)
Jan 27, 2022 16.74 16.78 16.73 16.74 132,790 -0.02(-0.14%)
Jan 26, 2022 16.81 16.82 16.76 16.76 99,086 -0.05(-0.31%)
Jan 25, 2022 16.80 16.84 16.80 16.82 114,174 -0.00(-0.03%)
Jan 24, 2022 16.85 16.88 16.82 16.82 406,566 -0.06(-0.34%)
Jan 21, 2022 16.91 16.91 16.86 16.88 202,856 -0.02(-0.11%)
Jan 20, 2022 16.89 16.90 16.88 16.90 93,503 -0.01(-0.06%)
Jan 19, 2022 16.85 16.93 16.85 16.91 203,329 +0.05(+0.28%)
Jan 18, 2022 16.90 16.90 16.86 16.86 115,279 -0.04(-0.25%)
Jan 14, 2022 16.90 0 +0.00(+0.03%)
Jan 13, 2022 16.94 16.94 16.90 16.90 143,132 -0.05(-0.28%)
Jan 12, 2022 16.93 16.94 16.93 16.94 112,787 +0.00(+0.00%)
Jan 11, 2022 16.93 16.94 16.91 16.94 91,998 -0.02(-0.11%)
Jan 10, 2022 16.98 16.98 16.93 16.96 91,542 -0.03(-0.17%)
Jan 07, 2022 16.93 16.99 16.93 16.99 105,698 -0.01(-0.06%)
Jan 06, 2022 17.02 17.02 16.98 17.00 106,359 -0.02(-0.11%)
Jan 05, 2022 17.01 17.03 17.00 17.02 85,690 +0.01(+0.06%)
Jan 04, 2022 17.01 17.03 16.99 17.01 66,712 -0.01(-0.06%)
Jan 03, 2022 17.04 17.04 17.00 17.02 132,716 -0.03(-0.16%)
Dec 31, 2021 17.05 17.08 17.03 17.05 102,387 +0.01(+0.05%)
Dec 30, 2021 17.03 17.07 17.02 17.04 209,212 +0.00(+0.00%)
Dec 29, 2021 17.05 17.05 17.02 17.04 142,524 -0.01(-0.05%)
Dec 28, 2021 17.05 17.05 17.00 17.05 130,819 +0.01(+0.06%)
Dec 27, 2021 17.05 17.05 17.01 17.04 116,209 -0.02(-0.11%)
Dec 23, 2021 17.00 17.06 17.00 17.06 173,061 +0.02(+0.11%)
Dec 22, 2021 17.03 17.05 17.00 17.04 262,289 +0.01(+0.06%)
Dec 21, 2021 17.06 17.06 17.02 17.03 89,950 -0.01(-0.06%)
Dec 20, 2021 16.99 17.05 16.99 17.04 91,192 +0.01(+0.06%)
Dec 17, 2021 16.99 17.04 16.99 17.03 82,867 -0.01(-0.06%)
Dec 16, 2021 16.99 17.04 16.99 17.04 149,319 +0.03(+0.17%)
Dec 15, 2021 16.98 17.04 16.98 17.01 154,779 +0.00(+0.00%)
Dec 14, 2021 16.99 17.03 16.99 17.01 92,710 +0.02(+0.11%)
Dec 13, 2021 17.02 17.02 16.99 16.99 92,471 -0.02(-0.11%)
Dec 10, 2021 17.05 17.05 16.99 17.01 160,554 +0.00(+0.03%)
Dec 09, 2021 17.02 17.04 17.00 17.01 136,782 -0.01(-0.08%)
Dec 08, 2021 17.00 17.03 17.00 17.02 85,374 +0.00(+0.00%)
Dec 07, 2021 17.02 17.02 17.00 17.02 90,045 +0.00(+0.00%)
Dec 06, 2021 16.99 17.04 16.99 17.02 69,998 -0.00(-0.00%)
Dec 03, 2021 17.02 17.04 17.01 17.02 66,125 +0.01(+0.06%)
Dec 02, 2021 17.00 17.05 17.00 17.01 57,989 -0.03(-0.17%)
Dec 01, 2021 17.01 17.04 17.01 17.04 81,050 +0.02(+0.11%)
Nov 30, 2021 17.05 17.05 17.01 17.02 98,158 +0.01(+0.08%)
Nov 29, 2021 17.01 17.02 16.99 17.01 47,662 +0.00(+0.00%)
Nov 26, 2021 17.04 17.04 16.99 17.01 38,661 +0.02(+0.14%)
Nov 24, 2021 17.01 17.01 16.98 16.98 15,358 +0.01(+0.08%)
Nov 23, 2021 16.97 17.02 16.96 16.97 207,244 +0.00(+0.00%)
Nov 22, 2021 16.98 17.01 16.96 16.97 148,329 -0.04(-0.22%)
Nov 19, 2021 16.98 17.02 16.98 17.01 121,644 +0.00(+0.00%)
Nov 18, 2021 17.02 17.01 17.00 17.01 51,464 +0.00(+0.03%)
Nov 17, 2021 17.02 17.02 16.99 17.00 68,231 -0.01(-0.08%)
Nov 16, 2021 16.99 17.02 16.99 17.02 69,483 +0.01(+0.08%)
Nov 15, 2021 17.04 17.04 17.00 17.00 50,479 -0.02(-0.14%)
Nov 12, 2021 17.05 17.05 17.02 17.02 59,861 +0.00(+0.00%)
Nov 11, 2021 16.99 17.02 16.99 17.02 42,438 +0.02(+0.11%)
Nov 10, 2021 17.06 17.01 51,450 +0.00(+0.00%)
Nov 09, 2021 17.02 17.04 17.01 17.01 71,082 -0.00(-0.01%)
Nov 08, 2021 17.04 17.04 17.01 17.01 61,287 -0.02(-0.10%)
Nov 05, 2021 16.99 17.02 16.99 17.02 43,679 +0.02(+0.11%)
Nov 04, 2021 17.02 17.02 16.99 17.01 153,168 +0.00(+0.00%)
Nov 03, 2021 17.02 17.02 17.00 17.01 53,242 -0.01(-0.06%)
Nov 02, 2021 17.02 17.02 16.99 17.02 87,902 +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.