Skip to main content

Vaneck Short Muni ETF (NY: SMB )

17.02 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 17.97 18.05 17.97 18.03 63,188 +0.01(+0.03%)
Mar 30, 2021 18.02 18.04 18.02 18.02 32,778 +0.01(+0.08%)
Mar 29, 2021 18.04 18.04 18.01 18.01 49,275 -0.01(-0.06%)
Mar 26, 2021 17.98 18.04 17.97 18.02 160,300 +0.01(+0.06%)
Mar 25, 2021 17.98 18.02 17.98 18.01 33,954 +0.03(+0.17%)
Mar 24, 2021 17.98 18.01 17.97 17.98 47,690 +0.01(+0.06%)
Mar 23, 2021 18.05 18.05 17.95 17.97 80,948 -0.01(-0.06%)
Mar 22, 2021 18.01 18.01 17.96 17.98 25,103 +0.01(+0.06%)
Mar 19, 2021 18.03 18.03 17.96 17.97 38,200 -0.01(-0.06%)
Mar 18, 2021 17.99 18.01 17.97 17.98 95,322 -0.04(-0.22%)
Mar 17, 2021 18.03 18.05 18.00 18.02 164,032 -0.04(-0.19%)
Mar 16, 2021 18.03 18.09 18.03 18.05 31,831 -0.00(-0.00%)
Mar 15, 2021 18.09 18.09 18.05 18.06 109,574 -0.00(-0.02%)
Mar 12, 2021 18.03 18.06 18.03 18.06 37,500 +0.01(+0.06%)
Mar 11, 2021 18.00 18.07 18.00 18.05 70,748 +0.01(+0.06%)
Mar 10, 2021 18.07 18.07 18.04 18.04 144,684 -0.02(-0.11%)
Mar 09, 2021 18.04 18.06 18.02 18.06 65,304 +0.02(+0.11%)
Mar 08, 2021 18.00 18.05 18.00 18.04 128,933 +0.08(+0.45%)
Mar 05, 2021 18.04 18.04 17.96 17.96 67,100 -0.08(-0.44%)
Mar 04, 2021 17.98 18.05 17.95 18.04 183,836 +0.03(+0.17%)
Mar 03, 2021 18.02 18.02 17.97 18.01 106,701 +0.02(+0.11%)
Mar 02, 2021 18.04 18.04 17.95 17.99 126,780 +0.03(+0.17%)
Mar 01, 2021 17.94 18.04 17.94 17.96 90,917 -0.03(-0.17%)
Feb 26, 2021 18.02 18.02 17.96 17.99 63,400 -0.01(-0.05%)
Feb 25, 2021 18.00 18.01 17.98 18.00 156,166 -0.02(-0.08%)
Feb 24, 2021 18.02 18.02 18.01 18.02 49,994 -0.02(-0.14%)
Feb 23, 2021 18.06 18.06 18.01 18.04 139,803 -0.02(-0.11%)
Feb 22, 2021 18.11 18.11 18.05 18.06 114,261 -0.05(-0.28%)
Feb 19, 2021 18.12 18.13 18.10 18.11 135,500 -0.02(-0.11%)
Feb 18, 2021 18.15 18.15 18.12 18.13 182,560 -0.02(-0.11%)
Feb 17, 2021 18.17 18.17 18.15 18.15 57,548 -0.02(-0.11%)
Feb 16, 2021 18.17 18.18 18.14 18.17 88,520 +0.00(+0.00%)
Feb 12, 2021 18.18 18.19 18.13 18.17 237,700 +0.00(+0.00%)
Feb 11, 2021 18.15 18.19 18.15 18.17 201,586 +0.00(+0.00%)
Feb 10, 2021 18.15 18.18 18.15 18.17 83,403 +0.00(+0.02%)
Feb 09, 2021 18.15 18.18 18.15 18.17 77,085 +0.02(+0.09%)
Feb 08, 2021 18.18 18.18 18.15 18.15 219,275 -0.01(-0.06%)
Feb 05, 2021 18.17 18.18 18.15 18.16 136,800 +0.01(+0.06%)
Feb 04, 2021 18.10 18.17 18.10 18.15 58,124 +0.05(+0.28%)
Feb 03, 2021 18.16 18.18 18.10 18.10 75,211 -0.08(-0.44%)
Feb 02, 2021 18.18 18.18 18.15 18.18 164,306 +0.02(+0.11%)
Feb 01, 2021 18.19 18.19 18.14 18.16 126,843 -0.03(-0.16%)
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%)
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.