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 (%)
Aug 31, 2021 17.16 17.17 17.15 17.17 45,774 +0.02(+0.11%)
Aug 30, 2021 17.17 17.17 17.15 17.15 48,860 -0.01(-0.06%)
Aug 27, 2021 17.14 17.17 17.14 17.16 60,817 +0.00(+0.00%)
Aug 26, 2021 17.15 17.17 17.15 17.16 85,938 +0.00(+0.01%)
Aug 25, 2021 17.17 17.19 17.15 17.16 47,409 -0.01(-0.07%)
Aug 24, 2021 17.16 17.19 17.16 17.17 38,521 +0.01(+0.06%)
Aug 23, 2021 17.16 17.18 17.15 17.16 166,116 +0.01(+0.06%)
Aug 20, 2021 17.14 17.16 17.14 17.15 15,106 -0.01(-0.06%)
Aug 19, 2021 17.15 17.17 17.13 17.16 86,912 -0.01(-0.06%)
Aug 18, 2021 17.16 17.18 17.14 17.17 68,694 +0.02(+0.14%)
Aug 17, 2021 17.14 17.16 17.14 17.15 54,644 +0.00(+0.03%)
Aug 16, 2021 17.16 17.16 17.14 17.14 152,371 -0.00(-0.03%)
Aug 13, 2021 17.14 17.15 17.14 17.15 17,212 +0.00(+0.03%)
Aug 12, 2021 17.15 17.15 17.13 17.14 64,534 +0.01(+0.06%)
Aug 11, 2021 17.17 17.17 17.13 17.13 102,212 -0.03(-0.17%)
Aug 10, 2021 17.16 17.18 17.15 17.16 68,107 -0.00(-0.00%)
Aug 09, 2021 17.17 17.18 17.15 17.16 50,111 -0.00(-0.03%)
Aug 06, 2021 17.19 17.19 17.15 17.17 68,543 -0.01(-0.08%)
Aug 05, 2021 17.18 17.19 17.17 17.18 23,904 -0.01(-0.06%)
Aug 04, 2021 17.19 17.19 17.16 17.19 82,171 +0.01(+0.06%)
Aug 03, 2021 17.18 17.19 17.17 17.18 45,283 +0.00(+0.00%)
Aug 02, 2021 17.17 17.20 17.15 17.18 46,034 -0.00(-0.01%)
Jul 30, 2021 17.19 17.19 17.16 17.18 73,566 +0.00(+0.00%)
Jul 29, 2021 17.18 17.19 17.17 17.18 39,796 -0.01(-0.06%)
Jul 28, 2021 17.18 17.19 17.17 17.19 29,643 +0.00(+0.00%)
Jul 27, 2021 17.18 17.19 17.17 17.19 36,808 +0.01(+0.06%)
Jul 26, 2021 17.19 17.20 17.17 17.18 41,405 +0.00(+0.00%)
Jul 23, 2021 17.19 17.19 17.17 17.18 19,862 -0.01(-0.06%)
Jul 22, 2021 17.18 17.19 17.16 17.19 30,057 +0.01(+0.08%)
Jul 21, 2021 17.18 17.19 17.15 17.18 33,230 -0.01(-0.08%)
Jul 20, 2021 17.18 17.19 17.14 17.19 81,381 +0.04(+0.22%)
Jul 19, 2021 17.16 17.18 17.16 17.16 56,045 -0.01(-0.06%)
Jul 16, 2021 17.17 17.17 17.15 17.16 59,028 +0.00(+0.03%)
Jul 15, 2021 17.16 17.17 17.14 17.16 66,470 -0.00(-0.03%)
Jul 14, 2021 17.16 17.17 17.14 17.16 167,078 +0.01(+0.06%)
Jul 13, 2021 17.20 17.20 17.14 17.16 58,667 +0.01(+0.05%)
Jul 12, 2021 17.16 17.16 17.13 17.15 38,558 +0.01(+0.06%)
Jul 09, 2021 17.13 17.16 17.13 17.14 32,736 -0.02(-0.14%)
Jul 08, 2021 17.17 17.17 17.16 17.16 42,647 +0.00(+0.03%)
Jul 07, 2021 17.12 17.16 17.12 17.16 117,629 +0.01(+0.05%)
Jul 06, 2021 17.16 17.16 17.12 17.15 86,636 +0.02(+0.11%)
Jul 02, 2021 17.12 17.15 17.12 17.13 124,070 +0.00(+0.02%)
Jul 01, 2021 17.16 17.16 17.11 17.12 39,068 -0.01(-0.07%)
Jun 30, 2021 17.18 17.18 17.12 17.14 46,010 +0.01(+0.08%)
Jun 29, 2021 17.15 17.15 17.11 17.12 80,500 +0.00(+0.00%)
Jun 28, 2021 17.10 17.12 17.10 17.12 38,735 +0.01(+0.04%)
Jun 25, 2021 17.15 17.15 17.10 17.11 58,030 +0.00(+0.01%)
Jun 24, 2021 17.11 17.12 17.10 17.11 159,671 -0.00(-0.03%)
Jun 23, 2021 17.14 17.14 17.11 17.12 77,750 +0.00(+0.00%)
Jun 22, 2021 17.12 17.13 17.09 17.12 79,512 +0.00(+0.00%)
Jun 21, 2021 17.09 17.14 17.09 17.12 54,930 -0.01(-0.08%)
Jun 18, 2021 17.12 17.14 17.11 17.13 35,298 +0.00(+0.00%)
Jun 17, 2021 17.15 17.16 17.13 17.13 62,621 +0.00(+0.00%)
Jun 16, 2021 17.20 17.20 17.13 17.13 36,801 -0.03(-0.17%)
Jun 15, 2021 17.16 17.17 17.16 17.16 64,643 +0.00(+0.00%)
Jun 14, 2021 17.13 17.18 17.13 17.16 148,529 +0.02(+0.14%)
Jun 11, 2021 17.13 17.20 17.13 17.14 109,604 -0.01(-0.08%)
Jun 10, 2021 17.15 17.15 17.13 17.15 50,878 +0.00(+0.00%)
Jun 09, 2021 17.17 17.17 17.12 17.15 44,674 +0.04(+0.22%)
Jun 08, 2021 17.13 17.13 17.10 17.11 42,004 -0.02(-0.11%)
Jun 07, 2021 17.16 17.16 17.09 17.13 103,742 +0.00(+0.00%)
Jun 04, 2021 17.16 17.16 17.11 17.13 34,683 +0.01(+0.06%)
Jun 03, 2021 17.09 17.12 17.09 17.12 81,312 +0.01(+0.06%)
Jun 02, 2021 17.16 17.16 17.09 17.11 64,279 +0.00(+0.00%)
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.