Skip to main content

Vaneck Short Muni ETF (NY: SMB )

17.02 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 18.11 18.11 18.05 18.07 43,642 +0.02(+0.08%)
Jun 29, 2021 18.08 18.08 18.04 18.05 76,357 +0.00(+0.00%)
Jun 28, 2021 18.03 18.05 18.03 18.05 36,742 +0.01(+0.04%)
Jun 25, 2021 18.08 18.08 18.03 18.04 55,044 +0.00(+0.01%)
Jun 24, 2021 18.04 18.05 18.03 18.04 151,453 -0.01(-0.03%)
Jun 23, 2021 18.07 18.07 18.04 18.05 73,749 +0.00(+0.00%)
Jun 22, 2021 18.05 18.06 18.02 18.05 75,420 +0.00(+0.00%)
Jun 21, 2021 18.02 18.07 18.02 18.05 52,103 -0.01(-0.08%)
Jun 18, 2021 18.05 18.07 18.04 18.06 33,482 +0.00(+0.00%)
Jun 17, 2021 18.08 18.09 18.06 18.06 59,398 +0.00(+0.00%)
Jun 16, 2021 18.13 18.13 18.06 18.06 34,907 -0.03(-0.17%)
Jun 15, 2021 18.09 18.10 18.09 18.09 61,316 +0.00(+0.00%)
Jun 14, 2021 18.06 18.11 18.06 18.09 140,885 +0.02(+0.14%)
Jun 11, 2021 18.06 18.13 18.06 18.07 103,963 -0.01(-0.08%)
Jun 10, 2021 18.08 18.09 18.06 18.08 48,260 +0.00(+0.00%)
Jun 09, 2021 18.10 18.10 18.05 18.08 42,375 +0.04(+0.22%)
Jun 08, 2021 18.06 18.06 18.03 18.04 39,843 -0.02(-0.11%)
Jun 07, 2021 18.09 18.09 18.02 18.06 98,403 +0.00(+0.00%)
Jun 04, 2021 18.09 18.09 18.04 18.06 32,898 +0.01(+0.06%)
Jun 03, 2021 18.02 18.05 18.02 18.05 77,127 +0.01(+0.06%)
Jun 02, 2021 18.09 18.09 18.02 18.04 60,971 +0.00(+0.00%)
Jun 01, 2021 18.09 18.09 18.02 18.04 52,638 -0.03(-0.17%)
May 28, 2021 18.09 18.09 18.04 18.07 55,850 +0.03(+0.17%)
May 27, 2021 18.05 18.06 18.04 18.04 22,033 -0.01(-0.07%)
May 26, 2021 18.10 18.10 18.04 18.05 35,678 +0.01(+0.04%)
May 25, 2021 18.08 18.08 18.04 18.05 45,649 +0.00(+0.00%)
May 24, 2021 18.05 18.05 18.04 18.05 69,467 +0.01(+0.05%)
May 21, 2021 18.02 18.05 18.02 18.04 29,435 -0.00(-0.03%)
May 20, 2021 18.03 18.04 18.01 18.04 50,709 +0.03(+0.17%)
May 19, 2021 18.02 18.04 17.99 18.01 93,763 -0.02(-0.11%)
May 18, 2021 18.04 18.07 18.00 18.03 133,611 +0.00(+0.00%)
May 17, 2021 18.00 18.07 18.00 18.03 122,891 -0.02(-0.11%)
May 14, 2021 18.02 18.07 18.02 18.05 68,023 +0.00(+0.00%)
May 13, 2021 18.07 18.07 18.01 18.05 90,271 +0.00(+0.00%)
May 12, 2021 18.06 18.07 18.04 18.05 89,934 -0.02(-0.11%)
May 11, 2021 18.06 18.07 18.06 18.07 65,091 -0.00(-0.00%)
May 10, 2021 18.08 18.08 18.06 18.07 56,900 -0.01(-0.06%)
May 07, 2021 18.11 18.11 18.07 18.08 71,904 +0.01(+0.06%)
May 06, 2021 18.10 18.10 18.05 18.07 63,901 +0.00(+0.00%)
May 05, 2021 18.07 18.08 18.05 18.07 64,863 +0.02(+0.11%)
May 04, 2021 18.06 18.08 18.03 18.05 37,009 +0.01(+0.06%)
May 03, 2021 18.11 18.11 18.04 18.04 190,473 -0.04(-0.22%)
Apr 30, 2021 18.13 18.13 18.08 18.08 58,500 -0.01(-0.06%)
Apr 29, 2021 18.13 18.13 18.09 18.09 104,994 -0.01(-0.06%)
Apr 28, 2021 18.11 18.13 18.10 18.10 68,496 +0.00(+0.00%)
Apr 27, 2021 18.11 18.14 18.10 18.10 202,707 +0.00(+0.00%)
Apr 26, 2021 18.16 18.16 18.10 18.10 32,574 -0.01(-0.06%)
Apr 23, 2021 18.10 18.12 18.10 18.11 63,800 +0.01(+0.06%)
Apr 22, 2021 18.12 18.13 18.10 18.10 46,924 -0.01(-0.08%)
Apr 21, 2021 18.14 18.14 18.11 18.11 65,280 +0.01(+0.06%)
Apr 20, 2021 18.09 18.12 18.09 18.11 120,583 +0.00(+0.03%)
Apr 19, 2021 18.10 18.11 18.10 18.10 153,476 +0.01(+0.06%)
Apr 16, 2021 18.12 18.12 18.08 18.09 61,200 -0.02(-0.14%)
Apr 15, 2021 18.07 18.12 18.05 18.11 37,139 +0.06(+0.36%)
Apr 14, 2021 18.02 18.07 18.02 18.05 46,218 -0.01(-0.06%)
Apr 13, 2021 18.06 18.07 18.05 18.06 45,693 +0.01(+0.06%)
Apr 12, 2021 18.08 18.08 18.05 18.05 18,299 -0.01(-0.06%)
Apr 09, 2021 18.03 18.06 18.03 18.06 25,200 +0.03(+0.17%)
Apr 08, 2021 18.05 18.05 18.01 18.03 45,876 +0.02(+0.08%)
Apr 07, 2021 18.03 18.04 18.00 18.02 53,114 +0.00(+0.03%)
Apr 06, 2021 17.98 18.04 17.98 18.01 79,817 +0.01(+0.06%)
Apr 05, 2021 18.00 18.04 17.99 18.00 55,528 -0.05(-0.28%)
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.