VanEck Short Muni ETF (SMB)
BATS: SMB · Real-Time Price · USD
17.40
0.00 (0.00%)
Sep 29, 2025, 11:43 AM EDT - Market open
SMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.41 | 17.42 | 17.38 | 17.40 | 17.40 | -0.06% | 21,586 |
| Sep 25, 2025 | 17.43 | 17.43 | 17.40 | 17.41 | 17.41 | -0.23% | 45,909 |
| Sep 24, 2025 | 17.46 | 17.46 | 17.44 | 17.45 | 17.45 | -0.11% | 34,206 |
| Sep 23, 2025 | 17.47 | 17.48 | 17.45 | 17.47 | 17.47 | 0.03% | 55,440 |
| Sep 22, 2025 | 17.47 | 17.47 | 17.45 | 17.47 | 17.47 | -0.09% | 40,390 |
| Sep 19, 2025 | 17.45 | 17.48 | 17.45 | 17.48 | 17.48 | 0.11% | 28,178 |
| Sep 18, 2025 | 17.47 | 17.47 | 17.43 | 17.46 | 17.46 | -0.11% | 25,429 |
| Sep 17, 2025 | 17.44 | 17.48 | 17.44 | 17.48 | 17.48 | 0.17% | 104,195 |
| Sep 16, 2025 | 17.43 | 17.45 | 17.43 | 17.45 | 17.45 | 0.17% | 96,844 |
| Sep 15, 2025 | 17.43 | 17.44 | 17.42 | 17.42 | 17.42 | 0.06% | 45,442 |
| Sep 12, 2025 | 17.41 | 17.44 | 17.41 | 17.41 | 17.41 | -0.11% | 30,664 |
| Sep 11, 2025 | 17.42 | 17.44 | 17.42 | 17.43 | 17.43 | 0.06% | 27,379 |
| Sep 10, 2025 | 17.41 | 17.43 | 17.41 | 17.42 | 17.42 | 0.17% | 41,030 |
| Sep 9, 2025 | 17.37 | 17.42 | 17.37 | 17.39 | 17.39 | -0.03% | 102,080 |
| Sep 8, 2025 | 17.38 | 17.40 | 17.38 | 17.40 | 17.40 | 0.12% | 24,884 |
| Sep 5, 2025 | 17.37 | 17.39 | 17.35 | 17.38 | 17.38 | 0.14% | 59,854 |
| Sep 4, 2025 | 17.32 | 17.35 | 17.32 | 17.35 | 17.35 | 0.14% | 55,824 |
| Sep 3, 2025 | 17.28 | 17.33 | 17.28 | 17.33 | 17.33 | 0.20% | 43,069 |
| Sep 2, 2025 | 17.28 | 17.30 | 17.28 | 17.29 | 17.29 | -0.46% | 58,881 |
| Aug 29, 2025 | 17.32 | 17.37 | 17.32 | 17.37 | 17.33 | 0.17% | 99,544 |
| Aug 28, 2025 | 17.33 | 17.34 | 17.33 | 17.34 | 17.30 | - | 32,498 |
| Aug 27, 2025 | 17.35 | 17.35 | 17.33 | 17.34 | 17.30 | - | 21,527 |
| Aug 26, 2025 | 17.34 | 17.35 | 17.32 | 17.34 | 17.30 | 0.03% | 40,033 |
| Aug 25, 2025 | 17.34 | 17.34 | 17.32 | 17.34 | 17.30 | -0.09% | 22,631 |
| Aug 22, 2025 | 17.33 | 17.36 | 17.33 | 17.35 | 17.31 | 0.12% | 26,557 |
| Aug 21, 2025 | 17.34 | 17.34 | 17.32 | 17.33 | 17.29 | 0.03% | 23,170 |
| Aug 20, 2025 | 17.33 | 17.34 | 17.32 | 17.33 | 17.29 | -0.09% | 62,528 |
| Aug 19, 2025 | 17.35 | 17.35 | 17.32 | 17.34 | 17.30 | 0.06% | 48,488 |
| Aug 18, 2025 | 17.35 | 17.35 | 17.32 | 17.33 | 17.29 | -0.03% | 74,374 |
| Aug 15, 2025 | 17.34 | 17.34 | 17.33 | 17.34 | 17.30 | 0.03% | 50,548 |
| Aug 14, 2025 | 17.35 | 17.35 | 17.33 | 17.33 | 17.29 | -0.06% | 37,138 |
| Aug 13, 2025 | 17.35 | 17.35 | 17.34 | 17.34 | 17.30 | 0.06% | 47,957 |
| Aug 12, 2025 | 17.33 | 17.34 | 17.32 | 17.33 | 17.29 | - | 112,176 |
| Aug 11, 2025 | 17.32 | 17.34 | 17.31 | 17.33 | 17.29 | 0.09% | 313,784 |
| Aug 8, 2025 | 17.30 | 17.32 | 17.30 | 17.32 | 17.28 | 0.12% | 33,226 |
| Aug 7, 2025 | 17.29 | 17.31 | 17.29 | 17.30 | 17.26 | - | 33,504 |
| Aug 6, 2025 | 17.30 | 17.30 | 17.29 | 17.30 | 17.26 | -0.09% | 28,620 |
| Aug 5, 2025 | 17.31 | 17.33 | 17.31 | 17.31 | 17.27 | 0.06% | 78,279 |
| Aug 4, 2025 | 17.31 | 17.33 | 17.30 | 17.30 | 17.26 | -0.17% | 103,549 |
| Aug 1, 2025 | 17.31 | 17.33 | 17.29 | 17.33 | 17.29 | 0.23% | 60,721 |
| Jul 31, 2025 | 17.28 | 17.30 | 17.28 | 17.29 | 17.21 | - | 22,776 |
| Jul 30, 2025 | 17.30 | 17.31 | 17.28 | 17.29 | 17.21 | - | 21,774 |
| Jul 29, 2025 | 17.29 | 17.31 | 17.28 | 17.29 | 17.21 | 0.06% | 29,160 |
| Jul 28, 2025 | 17.30 | 17.30 | 17.28 | 17.28 | 17.20 | - | 22,030 |
| Jul 25, 2025 | 17.28 | 17.29 | 17.27 | 17.28 | 17.20 | 0.06% | 13,228 |
| Jul 24, 2025 | 17.26 | 17.28 | 17.26 | 17.27 | 17.19 | - | 72,163 |
| Jul 23, 2025 | 17.29 | 17.29 | 17.27 | 17.27 | 17.19 | -0.06% | 65,630 |
| Jul 22, 2025 | 17.27 | 17.29 | 17.27 | 17.28 | 17.20 | 0.06% | 107,597 |
| Jul 21, 2025 | 17.28 | 17.29 | 17.27 | 17.27 | 17.19 | - | 31,338 |
| Jul 18, 2025 | 17.26 | 17.29 | 17.26 | 17.27 | 17.19 | -0.12% | 84,758 |