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 (%)
Mar 31, 2021 16.93 17.00 16.93 16.98 67,084 +0.00(+0.03%)
Mar 30, 2021 16.97 16.99 16.97 16.98 34,799 +0.01(+0.08%)
Mar 29, 2021 16.99 16.99 16.96 16.96 52,313 -0.01(-0.06%)
Mar 26, 2021 16.94 16.99 16.93 16.97 170,184 +0.01(+0.06%)
Mar 25, 2021 16.94 16.97 16.94 16.96 36,047 +0.03(+0.17%)
Mar 24, 2021 16.94 16.96 16.93 16.94 50,630 +0.01(+0.06%)
Mar 23, 2021 17.00 17.00 16.91 16.93 85,939 -0.01(-0.06%)
Mar 22, 2021 16.96 16.96 16.92 16.94 26,650 +0.01(+0.06%)
Mar 19, 2021 16.98 16.98 16.92 16.93 40,555 -0.01(-0.06%)
Mar 18, 2021 16.95 16.97 16.93 16.94 101,199 -0.04(-0.22%)
Mar 17, 2021 16.98 17.00 16.95 16.97 174,146 -0.03(-0.19%)
Mar 16, 2021 16.98 17.04 16.98 17.01 33,793 -0.00(-0.00%)
Mar 15, 2021 17.04 17.04 17.00 17.01 116,330 -0.00(-0.02%)
Mar 12, 2021 16.98 17.01 16.98 17.01 39,812 +0.01(+0.06%)
Mar 11, 2021 16.95 17.02 16.95 17.00 75,110 +0.01(+0.06%)
Mar 10, 2021 17.02 17.02 16.99 16.99 153,605 -0.02(-0.11%)
Mar 09, 2021 16.99 17.01 16.97 17.01 69,330 +0.02(+0.11%)
Mar 08, 2021 16.95 17.00 16.95 16.99 136,882 +0.08(+0.45%)
Mar 05, 2021 16.99 16.99 16.92 16.92 71,237 -0.08(-0.44%)
Mar 04, 2021 16.94 17.00 16.91 16.99 195,171 +0.03(+0.17%)
Mar 03, 2021 16.97 16.97 16.93 16.96 113,280 +0.02(+0.11%)
Mar 02, 2021 16.99 16.99 16.91 16.95 134,597 +0.03(+0.17%)
Mar 01, 2021 16.90 16.99 16.90 16.92 96,522 -0.02(-0.09%)
Feb 26, 2021 16.96 16.96 16.90 16.93 67,365 -0.01(-0.05%)
Feb 25, 2021 16.94 16.95 16.92 16.94 165,933 -0.01(-0.08%)
Feb 24, 2021 16.96 16.96 16.95 16.95 53,120 -0.02(-0.14%)
Feb 23, 2021 17.00 17.00 16.95 16.98 148,547 -0.02(-0.11%)
Feb 22, 2021 17.04 17.04 16.99 17.00 121,407 -0.05(-0.28%)
Feb 19, 2021 17.05 17.06 17.03 17.04 143,974 -0.02(-0.11%)
Feb 18, 2021 17.08 17.08 17.05 17.06 193,978 -0.02(-0.11%)
Feb 17, 2021 17.10 17.10 17.08 17.08 61,147 -0.02(-0.11%)
Feb 16, 2021 17.10 17.11 17.08 17.10 94,056 +0.00(+0.00%)
Feb 12, 2021 17.11 17.12 17.06 17.10 252,567 +0.00(+0.00%)
Feb 11, 2021 17.08 17.12 17.08 17.10 214,194 +0.00(+0.00%)
Feb 10, 2021 17.08 17.11 17.08 17.10 88,619 +0.00(+0.02%)
Feb 09, 2021 17.08 17.11 17.08 17.10 81,906 +0.02(+0.09%)
Feb 08, 2021 17.11 17.11 17.08 17.08 232,989 -0.01(-0.05%)
Feb 05, 2021 17.10 17.11 17.08 17.09 145,356 +0.01(+0.06%)
Feb 04, 2021 17.03 17.10 17.03 17.08 61,759 +0.05(+0.28%)
Feb 03, 2021 17.09 17.11 17.03 17.03 79,915 -0.08(-0.44%)
Feb 02, 2021 17.11 17.11 17.08 17.11 174,582 +0.02(+0.11%)
Feb 01, 2021 17.12 17.12 17.07 17.09 134,776 -0.01(-0.07%)
Jan 29, 2021 17.11 17.11 17.06 17.10 236,012 +0.02(+0.14%)
Jan 28, 2021 17.12 17.12 17.06 17.08 52,619 +0.01(+0.08%)
Jan 27, 2021 17.06 17.10 17.06 17.06 54,583 +0.00(+0.00%)
Jan 26, 2021 17.09 17.09 17.06 17.06 276,185 -0.02(-0.11%)
Jan 25, 2021 17.08 17.09 17.05 17.08 44,049 +0.03(+0.17%)
Jan 22, 2021 17.03 17.07 17.03 17.06 52,116 +0.01(+0.06%)
Jan 21, 2021 17.06 17.06 17.03 17.05 158,753 +0.01(+0.06%)
Jan 20, 2021 17.04 17.06 17.04 17.04 67,947 +0.01(+0.08%)
Jan 19, 2021 17.02 17.06 17.02 17.02 156,613 -0.00(-0.03%)
Jan 15, 2021 17.07 17.08 17.01 17.03 23,930 -0.01(-0.06%)
Jan 14, 2021 17.07 17.08 17.02 17.04 90,190 -0.02(-0.11%)
Jan 13, 2021 16.99 17.06 16.99 17.06 63,695 +0.04(+0.22%)
Jan 12, 2021 17.02 17.06 17.02 17.02 49,804 +0.00(+0.00%)
Jan 11, 2021 17.02 17.06 16.99 17.02 133,194 +0.03(+0.17%)
Jan 08, 2021 16.99 17.07 16.99 16.99 39,140 -0.05(-0.28%)
Jan 07, 2021 17.00 17.05 17.00 17.04 24,602 +0.05(+0.28%)
Jan 06, 2021 17.02 17.06 16.99 16.99 38,863 -0.07(-0.39%)
Jan 05, 2021 17.06 17.06 17.02 17.06 57,818 +0.02(+0.11%)
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.