Skip to main content

Vaneck Short Muni ETF (NY: SMB )

17.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 18.20 18.20 18.15 18.19 221,900 +0.03(+0.14%)
Jan 28, 2021 18.21 18.21 18.14 18.16 49,473 +0.02(+0.08%)
Jan 27, 2021 18.14 18.19 18.14 18.15 51,320 +0.00(+0.00%)
Jan 26, 2021 18.18 18.18 18.14 18.15 259,671 -0.02(-0.11%)
Jan 25, 2021 18.17 18.18 18.13 18.17 41,416 +0.03(+0.17%)
Jan 22, 2021 18.11 18.16 18.11 18.14 49,000 +0.01(+0.06%)
Jan 21, 2021 18.15 18.15 18.11 18.13 149,261 +0.01(+0.06%)
Jan 20, 2021 18.12 18.15 18.12 18.12 63,885 +0.02(+0.08%)
Jan 19, 2021 18.10 18.15 18.10 18.11 147,249 -0.00(-0.03%)
Jan 15, 2021 18.16 18.17 18.09 18.11 22,500 -0.01(-0.06%)
Jan 14, 2021 18.16 18.17 18.11 18.12 84,798 -0.02(-0.11%)
Jan 13, 2021 18.07 18.14 18.07 18.14 59,887 +0.04(+0.22%)
Jan 12, 2021 18.10 18.14 18.10 18.10 46,826 +0.00(+0.00%)
Jan 11, 2021 18.10 18.15 18.07 18.10 125,230 +0.03(+0.17%)
Jan 08, 2021 18.07 18.16 18.07 18.07 36,800 -0.05(-0.28%)
Jan 07, 2021 18.08 18.13 18.08 18.12 23,131 +0.05(+0.28%)
Jan 06, 2021 18.10 18.14 18.07 18.07 36,540 -0.07(-0.39%)
Jan 05, 2021 18.15 18.15 18.10 18.14 54,361 +0.02(+0.11%)
Jan 04, 2021 18.06 18.14 18.06 18.12 41,604 +0.01(+0.06%)
Dec 31, 2020 18.11 18.11 18.11 145,133 -0.04(-0.19%)
Dec 30, 2020 18.15 18.15 18.11 18.14 145,133 +0.02(+0.14%)
Dec 29, 2020 18.15 18.15 18.09 18.12 43,625 -0.04(-0.19%)
Dec 28, 2020 18.11 18.16 18.08 18.16 84,165 +0.01(+0.03%)
Dec 24, 2020 18.15 18.16 18.13 18.15 36,500 +0.02(+0.12%)
Dec 23, 2020 18.07 18.14 18.07 18.13 43,317 -0.01(-0.07%)
Dec 22, 2020 18.16 18.16 18.14 18.14 21,594 +0.00(+0.00%)
Dec 21, 2020 18.13 18.17 18.13 18.14 110,265 +0.01(+0.06%)
Dec 18, 2020 18.12 18.19 18.12 18.13 66,700 -0.01(-0.06%)
Dec 17, 2020 18.16 18.16 18.11 18.14 63,595 -0.01(-0.06%)
Dec 16, 2020 18.07 18.15 18.07 18.15 61,506 +0.01(+0.06%)
Dec 15, 2020 18.14 18.15 18.07 18.14 163,730 +0.00(+0.00%)
Dec 14, 2020 18.13 18.14 18.06 18.14 34,518 +0.08(+0.44%)
Dec 11, 2020 18.08 18.11 18.02 18.06 58,300 -0.04(-0.22%)
Dec 10, 2020 18.06 18.12 18.03 18.10 38,614 +0.00(+0.00%)
Dec 09, 2020 18.10 18.11 18.07 18.10 55,409 +0.00(+0.00%)
Dec 08, 2020 18.10 18.11 18.07 18.10 21,541 +0.02(+0.11%)
Dec 07, 2020 18.11 18.11 18.07 18.08 29,884 +0.00(+0.00%)
Dec 04, 2020 18.03 18.09 18.03 18.08 60,700 +0.01(+0.08%)
Dec 03, 2020 18.09 18.09 18.02 18.07 53,787 -0.00(-0.02%)
Dec 02, 2020 18.09 18.09 18.04 18.07 66,882 +0.00(+0.02%)
Dec 01, 2020 18.09 18.09 18.04 18.07 27,543 +0.00(+0.01%)
Nov 30, 2020 18.02 18.08 18.02 18.06 38,186 -0.02(-0.09%)
Nov 27, 2020 18.11 18.11 18.06 18.08 9,500 -0.01(-0.08%)
Nov 25, 2020 18.10 18.12 18.08 18.09 102,400 -0.02(-0.08%)
Nov 24, 2020 18.11 18.12 18.05 18.11 46,184 +0.01(+0.06%)
Nov 23, 2020 18.12 18.12 18.04 18.10 186,047 +0.01(+0.06%)
Nov 20, 2020 18.07 18.11 18.02 18.09 71,700 +0.00(+0.03%)
Nov 19, 2020 18.06 18.10 18.06 18.09 21,436 +0.02(+0.08%)
Nov 18, 2020 18.03 18.09 18.03 18.07 47,910 +0.01(+0.06%)
Nov 17, 2020 18.06 18.08 18.05 18.06 30,721 +0.00(+0.03%)
Nov 16, 2020 17.98 18.07 17.98 18.05 45,182 +0.02(+0.08%)
Nov 13, 2020 18.06 18.06 18.02 18.04 36,600 -0.01(-0.06%)
Nov 12, 2020 17.98 18.06 17.97 18.05 39,283 +0.03(+0.14%)
Nov 11, 2020 18.06 18.06 18.00 18.02 16,658 +0.02(+0.11%)
Nov 10, 2020 18.06 18.06 17.99 18.00 43,962 +0.03(+0.15%)
Nov 09, 2020 18.00 18.04 17.95 17.98 33,039 -0.02(-0.13%)
Nov 06, 2020 18.05 18.05 17.98 18.00 22,500 -0.02(-0.11%)
Nov 05, 2020 17.97 18.05 17.96 18.02 369,678 +0.04(+0.22%)
Nov 04, 2020 18.08 18.08 17.98 17.98 167,524 -0.02(-0.14%)
Nov 03, 2020 17.97 18.04 17.97 18.00 22,193 +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.