Vaneck Short Muni ETF (NY: SMB )

17.92 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 17.92 17.93 17.90 17.92 45,232 +0.00(+0.00%)
Nov 26, 2021 17.96 17.96 17.90 17.92 36,690 +0.02(+0.14%)
Nov 24, 2021 17.92 17.92 17.89 17.90 14,575 +0.02(+0.08%)
Nov 23, 2021 17.88 17.93 17.87 17.88 196,675 +0.00(+0.00%)
Nov 22, 2021 17.89 17.92 17.87 17.88 140,764 -0.04(-0.22%)
Nov 19, 2021 17.89 17.93 17.89 17.92 115,440 +0.00(+0.00%)
Nov 18, 2021 17.94 17.92 17.91 17.92 48,840 +0.00(+0.03%)
Nov 17, 2021 17.93 17.94 17.90 17.92 64,752 -0.01(-0.08%)
Nov 16, 2021 17.90 17.93 17.90 17.93 65,940 +0.01(+0.08%)
Nov 15, 2021 17.96 17.96 17.91 17.92 47,905 -0.02(-0.14%)
Nov 12, 2021 17.97 17.97 17.94 17.94 56,808 +0.00(+0.00%)
Nov 11, 2021 17.90 17.94 17.90 17.94 40,274 +0.02(+0.11%)
Nov 10, 2021 17.98 17.92 48,826 +0.00(+0.00%)
Nov 09, 2021 17.94 17.96 17.92 17.92 67,457 -0.00(-0.01%)
Nov 08, 2021 17.96 17.96 17.92 17.92 58,162 -0.02(-0.10%)
Nov 05, 2021 17.90 17.94 17.90 17.94 41,452 +0.02(+0.11%)
Nov 04, 2021 17.93 17.93 17.90 17.92 145,357 +0.00(+0.00%)
Nov 03, 2021 17.94 17.94 17.91 17.92 50,527 -0.01(-0.06%)
Nov 02, 2021 17.94 17.94 17.91 17.93 83,419 +0.01(+0.03%)
Nov 01, 2021 17.90 17.94 17.90 17.92 122,485 -0.02(-0.08%)
Oct 29, 2021 17.98 17.98 17.93 17.94 65,674 +0.00(+0.00%)
Oct 28, 2021 17.93 17.95 17.92 17.94 107,339 +0.02(+0.08%)
Oct 27, 2021 17.92 17.93 17.92 17.92 45,709 +0.01(+0.08%)
Oct 26, 2021 17.91 17.91 60,365 -0.01(-0.06%)
Oct 25, 2021 17.93 17.93 17.92 17.92 162,675 +0.00(+0.00%)
Oct 22, 2021 17.92 17.94 17.91 17.92 81,971 -0.02(-0.11%)
Oct 21, 2021 17.94 17.96 17.93 17.94 45,562 -0.02(-0.09%)
Oct 20, 2021 17.95 17.96 17.94 17.95 51,794 -0.00(-0.03%)
Oct 19, 2021 17.95 17.96 17.95 17.96 43,616 +0.02(+0.11%)
Oct 18, 2021 17.94 17.97 17.94 17.94 62,741 -0.02(-0.14%)
Oct 15, 2021 17.99 17.99 17.95 17.96 124,252 -0.02(-0.08%)
Oct 14, 2021 17.98 17.98 17.96 17.98 29,301 +0.01(+0.07%)
Oct 13, 2021 17.97 17.97 17.95 17.97 32,905 +0.01(+0.04%)
Oct 12, 2021 17.95 17.97 17.95 17.96 95,347 +0.00(+0.00%)
Oct 11, 2021 17.98 17.98 17.94 17.96 32,041 -0.01(-0.03%)
Oct 08, 2021 17.97 17.97 17.95 17.96 56,656 -0.00(-0.03%)
Oct 07, 2021 17.99 17.99 17.95 17.97 52,238 -0.01(-0.03%)
Oct 06, 2021 17.95 17.98 17.95 17.98 110,238 +0.02(+0.14%)
Oct 05, 2021 17.99 17.99 17.94 17.95 118,698 -0.02(-0.11%)
Oct 04, 2021 17.96 17.98 17.96 17.97 41,781 +0.00(+0.00%)
Oct 01, 2021 18.02 18.02 17.97 17.97 48,460 -0.03(-0.17%)
Sep 30, 2021 18.04 18.04 17.98 18.00 87,285 -0.01(-0.06%)
Sep 29, 2021 18.00 18.01 17.98 18.01 130,805 +0.00(+0.00%)
Sep 28, 2021 17.98 18.02 17.98 18.01 264,947 +0.00(+0.00%)
Sep 27, 2021 17.99 18.03 17.99 18.01 113,795 -0.03(-0.17%)
Sep 24, 2021 18.06 18.06 18.03 18.04 29,829 -0.01(-0.06%)
Sep 23, 2021 18.07 18.07 18.04 18.05 59,007 +0.00(+0.00%)
Sep 22, 2021 18.06 18.06 18.04 18.05 53,081 +0.01(+0.06%)
Sep 21, 2021 18.06 18.07 18.04 18.04 142,482 -0.03(-0.17%)
Sep 20, 2021 18.05 18.07 18.05 18.07 127,916 +0.01(+0.06%)
Sep 17, 2021 18.04 18.07 18.03 18.06 82,529 +0.03(+0.17%)
Sep 16, 2021 18.07 18.07 18.03 18.03 87,275 -0.02(-0.11%)
Sep 15, 2021 18.08 18.08 18.01 18.05 157,160 -0.01(-0.06%)
Sep 14, 2021 18.07 18.08 18.05 18.06 92,339 +0.02(+0.11%)
Sep 13, 2021 18.06 18.07 18.04 18.04 43,244 -0.02(-0.11%)
Sep 10, 2021 18.07 18.07 18.04 18.06 18,888 +0.00(+0.03%)
Sep 09, 2021 18.06 18.08 18.04 18.05 39,614 +0.00(+0.00%)
Sep 08, 2021 18.06 18.07 18.03 18.05 78,204 +0.04(+0.25%)
Sep 07, 2021 18.05 18.05 18.01 18.01 61,405 -0.03(-0.17%)
Sep 03, 2021 18.08 18.08 18.04 18.04 53,778 -0.02(-0.11%)
Sep 02, 2021 18.07 18.08 18.05 18.06 90,406 -0.01(-0.06%)
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.