Skip to main content
logo
VanEck Short Muni ETF (SMB)
BATS: SMB · Real-Time Price · USD
17.41
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed

SMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202517.4817.4817.4117.4117.41-93,625
Dec 30, 202517.3617.4417.3617.4117.410.29%385,391
Dec 29, 202517.3817.4017.3617.3617.36-0.23%103,159
Dec 26, 202517.4217.4417.4017.4017.36-0.23%56,710
Dec 24, 202517.4417.4417.4117.4417.40-0.06%33,171
Dec 23, 202517.4317.4617.4117.4517.410.06%33,461
Dec 22, 202517.4317.4417.4117.4417.400.17%36,829
Dec 19, 202517.3917.4117.3917.4117.370.17%20,814
Dec 18, 202517.3817.3917.3617.3817.340.12%94,516
Dec 17, 202517.3417.3717.3417.3617.320.09%80,979
Dec 16, 202517.3617.3617.3417.3517.300.03%68,859
Dec 15, 202517.3817.3817.3417.3417.30-0.17%94,712
Dec 12, 202517.3517.3717.3517.3717.33-42,535
Dec 11, 202517.3617.3717.3517.3717.330.09%176,775
Dec 10, 202517.3317.3617.3217.3617.310.09%45,537
Dec 9, 202517.3417.3417.3217.3417.300.17%61,264
Dec 8, 202517.2917.3417.2917.3117.27-0.06%258,728
Dec 5, 202517.3317.3417.3017.3217.28-0.03%59,910
Dec 4, 202517.3417.3417.3217.3317.28-0.03%75,813
Dec 3, 202517.3417.3417.3217.3317.290.17%37,450
Dec 2, 202517.3317.3317.3017.3017.26-0.12%31,665
Dec 1, 202517.3317.3317.3117.3217.28-0.14%61,835
Nov 28, 202517.3517.3517.3417.3517.30-0.14%5,631
Nov 26, 202517.3517.3817.3517.3717.290.03%40,179
Nov 25, 202517.3717.3817.3617.3717.29-0.02%29,540
Nov 24, 202517.3817.3817.3617.3717.290.14%73,120
Nov 21, 202517.3417.3517.3417.3517.270.10%44,423
Nov 20, 202517.3317.3417.3217.3317.25-0.04%22,031
Nov 19, 202517.3417.3417.3317.3417.26-0.03%25,685
Nov 18, 202517.3417.3417.3217.3417.260.12%34,979
Nov 17, 202517.3417.3417.3117.3217.24-69,608
Nov 14, 202517.3317.3617.3217.3217.24-54,282
Nov 13, 202517.3117.3317.3117.3217.24-24,204
Nov 12, 202517.3017.3317.3017.3217.24-0.09%49,033
Nov 11, 202517.3317.3417.3217.3417.260.09%69,577
Nov 10, 202517.3217.3317.3117.3217.240.03%8,996
Nov 7, 202517.3017.3317.3017.3217.240.03%18,502
Nov 6, 202517.3117.3217.3117.3117.230.12%32,569
Nov 5, 202517.3017.3217.2917.2917.21-0.06%86,952
Nov 4, 202517.3217.3217.3017.3017.220.06%30,539
Nov 3, 202517.3317.3317.2917.2917.21-0.35%92,772
Oct 31, 202517.3617.3817.3517.3517.23-0.12%67,802
Oct 30, 202517.3417.3717.3417.3717.250.06%45,773
Oct 29, 202517.3917.3917.3617.3617.24-0.09%102,513
Oct 28, 202517.3617.3917.3617.3817.26-18,062
Oct 27, 202517.3617.3817.3417.3817.260.03%93,684
Oct 24, 202517.3617.3717.3417.3717.250.17%58,222
Oct 23, 202517.3417.3617.3317.3417.22-0.14%31,125
Oct 22, 202517.3917.3917.3517.3717.25-0.14%22,952
Oct 21, 202517.4117.4117.3617.3917.27-0.03%79,056