Skip to main content

Vaneck Short Muni ETF (NY: SMB )

17.24 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 17.12 17.15 17.10 17.12 101,979 +0.01(+0.05%)
Dec 30, 2021 17.10 17.14 17.09 17.11 208,378 +0.00(+0.00%)
Dec 29, 2021 17.12 17.12 17.09 17.11 141,956 -0.01(-0.05%)
Dec 28, 2021 17.12 17.12 17.07 17.12 130,297 +0.01(+0.06%)
Dec 27, 2021 17.12 17.12 17.08 17.11 115,746 -0.02(-0.11%)
Dec 23, 2021 17.07 17.13 17.07 17.13 172,371 +0.02(+0.11%)
Dec 22, 2021 17.10 17.11 17.07 17.11 261,244 +0.01(+0.06%)
Dec 21, 2021 17.13 17.13 17.09 17.10 89,592 -0.01(-0.06%)
Dec 20, 2021 17.06 17.12 17.06 17.11 90,829 +0.01(+0.06%)
Dec 17, 2021 17.06 17.11 17.06 17.10 82,537 -0.01(-0.06%)
Dec 16, 2021 17.06 17.11 17.06 17.11 148,724 +0.03(+0.17%)
Dec 15, 2021 17.05 17.11 17.05 17.08 154,162 +0.00(+0.00%)
Dec 14, 2021 17.06 17.10 17.06 17.08 92,341 +0.02(+0.11%)
Dec 13, 2021 17.09 17.09 17.06 17.06 92,103 -0.02(-0.11%)
Dec 10, 2021 17.12 17.12 17.06 17.08 159,914 +0.00(+0.03%)
Dec 09, 2021 17.09 17.10 17.07 17.07 136,237 -0.01(-0.08%)
Dec 08, 2021 17.07 17.10 17.07 17.09 85,034 +0.00(+0.00%)
Dec 07, 2021 17.09 17.09 17.07 17.09 89,686 +0.00(+0.00%)
Dec 06, 2021 17.06 17.11 17.06 17.09 69,719 -0.00(-0.00%)
Dec 03, 2021 17.09 17.11 17.08 17.09 65,862 +0.01(+0.06%)
Dec 02, 2021 17.07 17.11 17.07 17.08 57,758 -0.03(-0.17%)
Dec 01, 2021 17.08 17.11 17.08 17.11 80,727 +0.02(+0.11%)
Nov 30, 2021 17.12 17.12 17.07 17.09 97,767 +0.01(+0.08%)
Nov 29, 2021 17.07 17.08 17.05 17.07 47,472 +0.00(+0.00%)
Nov 26, 2021 17.11 17.11 17.06 17.07 38,507 +0.02(+0.14%)
Nov 24, 2021 17.07 17.07 17.05 17.05 15,297 +0.01(+0.08%)
Nov 23, 2021 17.04 17.08 17.03 17.04 206,419 +0.00(+0.00%)
Nov 22, 2021 17.05 17.07 17.03 17.04 147,738 -0.04(-0.22%)
Nov 19, 2021 17.05 17.08 17.05 17.07 121,159 +0.00(+0.00%)
Nov 18, 2021 17.09 17.07 17.06 17.07 51,259 +0.00(+0.03%)
Nov 17, 2021 17.08 17.09 17.06 17.07 67,960 -0.01(-0.08%)
Nov 16, 2021 17.05 17.08 17.05 17.08 69,206 +0.01(+0.08%)
Nov 15, 2021 17.11 17.11 17.06 17.07 50,278 -0.02(-0.14%)
Nov 12, 2021 17.12 17.12 17.08 17.09 59,622 +0.00(+0.00%)
Nov 11, 2021 17.05 17.09 17.05 17.09 42,269 +0.02(+0.11%)
Nov 10, 2021 17.13 17.07 51,245 +0.00(+0.00%)
Nov 09, 2021 17.09 17.11 17.07 17.07 70,799 -0.00(-0.01%)
Nov 08, 2021 17.11 17.11 17.07 17.08 61,043 -0.02(-0.10%)
Nov 05, 2021 17.05 17.09 17.05 17.09 43,505 +0.02(+0.11%)
Nov 04, 2021 17.08 17.08 17.05 17.07 152,558 +0.00(+0.00%)
Nov 03, 2021 17.09 17.09 17.06 17.07 53,030 -0.01(-0.06%)
Nov 02, 2021 17.09 17.09 17.06 17.08 87,551 +0.00(+0.03%)
Nov 01, 2021 17.06 17.09 17.05 17.08 128,553 +0.00(+0.01%)
Oct 29, 2021 17.11 17.11 17.07 17.08 68,993 +0.00(+0.00%)
Oct 28, 2021 17.07 17.09 17.06 17.08 112,763 +0.01(+0.08%)
Oct 27, 2021 17.06 17.07 17.06 17.06 48,019 +0.01(+0.08%)
Oct 26, 2021 17.05 17.05 63,415 -0.01(-0.06%)
Oct 25, 2021 17.07 17.07 17.06 17.06 170,896 +0.00(+0.00%)
Oct 22, 2021 17.06 17.08 17.05 17.06 86,113 -0.02(-0.11%)
Oct 21, 2021 17.08 17.10 17.07 17.08 47,864 -0.02(-0.09%)
Oct 20, 2021 17.09 17.10 17.08 17.09 54,411 -0.00(-0.03%)
Oct 19, 2021 17.09 17.10 17.09 17.10 45,820 +0.02(+0.11%)
Oct 18, 2021 17.08 17.11 17.08 17.08 65,911 -0.02(-0.14%)
Oct 15, 2021 17.12 17.12 17.09 17.10 130,531 -0.01(-0.08%)
Oct 14, 2021 17.11 17.11 17.10 17.11 30,781 +0.01(+0.07%)
Oct 13, 2021 17.11 17.11 17.09 17.10 34,568 +0.01(+0.04%)
Oct 12, 2021 17.09 17.11 17.09 17.10 100,165 +0.00(+0.00%)
Oct 11, 2021 17.11 17.11 17.08 17.10 33,660 -0.00(-0.03%)
Oct 08, 2021 17.11 17.11 17.09 17.10 59,519 -0.00(-0.03%)
Oct 07, 2021 17.12 17.12 17.09 17.11 54,878 -0.00(-0.03%)
Oct 06, 2021 17.09 17.11 17.09 17.11 115,809 +0.02(+0.14%)
Oct 05, 2021 17.13 17.13 17.08 17.09 124,697 -0.02(-0.11%)
Oct 04, 2021 17.10 17.11 17.10 17.11 43,892 +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.