Skip to main content

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 (%)
May 28, 2021 17.14 17.14 17.09 17.12 58,939 +0.03(+0.17%)
May 27, 2021 17.10 17.11 17.09 17.09 23,251 -0.01(-0.07%)
May 26, 2021 17.15 17.15 17.09 17.11 37,651 +0.01(+0.04%)
May 25, 2021 17.13 17.13 17.09 17.10 48,174 +0.00(+0.00%)
May 24, 2021 17.10 17.10 17.09 17.10 73,310 +0.01(+0.05%)
May 21, 2021 17.08 17.10 17.08 17.09 31,063 -0.00(-0.03%)
May 20, 2021 17.08 17.09 17.07 17.09 53,514 +0.03(+0.17%)
May 19, 2021 17.08 17.09 17.05 17.07 98,950 -0.02(-0.11%)
May 18, 2021 17.09 17.12 17.06 17.08 141,002 +0.00(+0.00%)
May 17, 2021 17.06 17.12 17.06 17.08 129,689 -0.02(-0.11%)
May 14, 2021 17.08 17.12 17.08 17.10 71,786 +0.00(+0.00%)
May 13, 2021 17.12 17.12 17.07 17.10 95,264 +0.00(+0.00%)
May 12, 2021 17.11 17.12 17.10 17.10 94,909 -0.02(-0.11%)
May 11, 2021 17.11 17.12 17.11 17.12 68,691 -0.00(-0.00%)
May 10, 2021 17.13 17.13 17.11 17.12 60,047 -0.01(-0.06%)
May 07, 2021 17.16 17.16 17.12 17.13 75,881 +0.01(+0.06%)
May 06, 2021 17.15 17.15 17.10 17.12 67,436 +0.00(+0.00%)
May 05, 2021 17.12 17.14 17.10 17.12 68,451 +0.02(+0.11%)
May 04, 2021 17.11 17.13 17.08 17.10 39,056 +0.01(+0.06%)
May 03, 2021 17.16 17.16 17.09 17.09 201,010 -0.02(-0.13%)
Apr 30, 2021 17.16 17.16 17.12 17.12 61,794 -0.01(-0.06%)
Apr 29, 2021 17.16 17.16 17.13 17.13 110,906 -0.01(-0.05%)
Apr 28, 2021 17.14 17.16 17.14 17.14 72,353 +0.00(+0.00%)
Apr 27, 2021 17.14 17.17 17.14 17.14 214,122 +0.00(+0.00%)
Apr 26, 2021 17.19 17.19 17.14 17.14 34,408 -0.01(-0.06%)
Apr 23, 2021 17.14 17.15 17.14 17.14 67,392 +0.01(+0.06%)
Apr 22, 2021 17.15 17.16 17.14 17.14 49,566 -0.01(-0.08%)
Apr 21, 2021 17.17 17.17 17.14 17.15 68,956 +0.01(+0.05%)
Apr 20, 2021 17.13 17.15 17.13 17.14 127,373 +0.00(+0.03%)
Apr 19, 2021 17.14 17.14 17.14 17.14 162,119 +0.01(+0.05%)
Apr 16, 2021 17.15 17.15 17.12 17.13 64,646 -0.02(-0.14%)
Apr 15, 2021 17.11 17.15 17.09 17.15 39,230 +0.06(+0.36%)
Apr 14, 2021 17.06 17.11 17.06 17.09 48,820 -0.01(-0.06%)
Apr 13, 2021 17.10 17.11 17.09 17.10 48,266 +0.01(+0.06%)
Apr 12, 2021 17.12 17.12 17.09 17.09 19,329 -0.01(-0.06%)
Apr 09, 2021 17.07 17.10 17.07 17.10 26,619 +0.03(+0.17%)
Apr 08, 2021 17.09 17.09 17.05 17.07 48,459 +0.01(+0.08%)
Apr 07, 2021 17.07 17.08 17.04 17.05 56,105 +0.00(+0.03%)
Apr 06, 2021 17.02 17.08 17.02 17.05 84,311 +0.01(+0.06%)
Apr 05, 2021 17.04 17.08 17.03 17.04 58,655 -0.05(-0.28%)
Apr 01, 2021 17.09 17.09 17.04 17.09 51,653 +0.04(+0.22%)
Mar 31, 2021 16.99 17.07 16.99 17.05 66,816 +0.00(+0.03%)
Mar 30, 2021 17.04 17.06 17.04 17.05 34,660 +0.01(+0.08%)
Mar 29, 2021 17.06 17.06 17.03 17.03 52,104 -0.01(-0.06%)
Mar 26, 2021 17.00 17.06 16.99 17.04 169,505 +0.01(+0.06%)
Mar 25, 2021 17.00 17.04 17.00 17.03 35,903 +0.03(+0.17%)
Mar 24, 2021 17.01 17.03 17.00 17.00 50,428 +0.01(+0.06%)
Mar 23, 2021 17.07 17.07 16.98 16.99 85,596 -0.01(-0.06%)
Mar 22, 2021 17.03 17.03 16.99 17.00 26,544 +0.01(+0.06%)
Mar 19, 2021 17.05 17.05 16.98 16.99 40,393 -0.01(-0.06%)
Mar 18, 2021 17.01 17.03 16.99 17.00 100,796 -0.04(-0.22%)
Mar 17, 2021 17.05 17.07 17.02 17.04 173,452 -0.03(-0.19%)
Mar 16, 2021 17.05 17.11 17.05 17.07 33,659 -0.00(-0.00%)
Mar 15, 2021 17.11 17.11 17.07 17.08 115,866 -0.00(-0.02%)
Mar 12, 2021 17.05 17.08 17.05 17.08 39,653 +0.01(+0.06%)
Mar 11, 2021 17.02 17.09 17.02 17.07 74,811 +0.01(+0.06%)
Mar 10, 2021 17.09 17.09 17.06 17.06 152,993 -0.02(-0.11%)
Mar 09, 2021 17.06 17.08 17.04 17.08 69,054 +0.02(+0.11%)
Mar 08, 2021 17.02 17.07 17.02 17.06 136,337 +0.08(+0.45%)
Mar 05, 2021 17.06 17.06 16.98 16.98 70,953 -0.08(-0.44%)
Mar 04, 2021 17.00 17.07 16.98 17.06 194,393 +0.03(+0.17%)
Mar 03, 2021 17.04 17.04 16.99 17.03 112,828 +0.02(+0.11%)
Mar 02, 2021 17.06 17.06 16.98 17.01 134,060 +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.