Vaneck Short Muni ETF (NY: SMB )

17.73 USD -0.02 (-0.11%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 17.76 17.76 17.71 17.73 193,102 -0.02(-0.11%)
Jan 20, 2022 17.74 17.75 17.73 17.75 89,007 -0.01(-0.06%)
Jan 19, 2022 17.70 17.78 17.70 17.76 193,552 +0.05(+0.28%)
Jan 18, 2022 17.75 17.75 17.71 17.71 109,736 -0.05(-0.25%)
Jan 14, 2022 17.75 0 +0.00(+0.03%)
Jan 13, 2022 17.80 17.80 17.75 17.75 136,250 -0.05(-0.28%)
Jan 12, 2022 17.78 17.80 17.78 17.80 107,364 +0.00(+0.00%)
Jan 11, 2022 17.78 17.80 17.76 17.80 87,575 -0.02(-0.11%)
Jan 10, 2022 17.84 17.84 17.78 17.82 87,141 -0.03(-0.17%)
Jan 07, 2022 17.79 17.85 17.79 17.85 100,616 -0.01(-0.06%)
Jan 06, 2022 17.88 17.88 17.84 17.86 101,245 -0.02(-0.11%)
Jan 05, 2022 17.87 17.89 17.86 17.88 81,570 +0.01(+0.06%)
Jan 04, 2022 17.87 17.89 17.85 17.87 63,505 -0.01(-0.06%)
Jan 03, 2022 17.90 17.90 17.86 17.88 126,335 -0.03(-0.16%)
Dec 31, 2021 17.91 17.94 17.89 17.91 97,464 +0.01(+0.05%)
Dec 30, 2021 17.89 17.93 17.88 17.90 199,152 +0.00(+0.00%)
Dec 29, 2021 17.91 17.91 17.88 17.90 135,671 -0.05(-0.28%)
Dec 28, 2021 17.95 17.95 17.90 17.95 124,244 +0.01(+0.06%)
Dec 27, 2021 17.95 17.95 17.91 17.94 110,369 -0.02(-0.11%)
Dec 23, 2021 17.90 17.96 17.90 17.96 164,363 +0.02(+0.11%)
Dec 22, 2021 17.93 17.95 17.90 17.94 249,107 +0.01(+0.06%)
Dec 21, 2021 17.96 17.96 17.92 17.93 85,430 -0.01(-0.06%)
Dec 20, 2021 17.89 17.95 17.89 17.94 86,609 +0.01(+0.06%)
Dec 17, 2021 17.89 17.94 17.89 17.93 78,703 -0.01(-0.06%)
Dec 16, 2021 17.89 17.94 17.89 17.94 141,815 +0.03(+0.17%)
Dec 15, 2021 17.88 17.94 17.88 17.91 147,000 +0.00(+0.00%)
Dec 14, 2021 17.89 17.93 17.89 17.91 88,051 +0.02(+0.11%)
Dec 13, 2021 17.92 17.92 17.89 17.89 87,824 -0.02(-0.11%)
Dec 10, 2021 17.95 17.95 17.89 17.91 152,485 +0.00(+0.03%)
Dec 09, 2021 17.92 17.94 17.90 17.91 129,908 -0.01(-0.08%)
Dec 08, 2021 17.90 17.94 17.90 17.92 81,084 +0.00(+0.00%)
Dec 07, 2021 17.92 17.92 17.90 17.92 85,520 +0.00(+0.00%)
Dec 06, 2021 17.89 17.94 17.89 17.92 66,480 -0.00(-0.00%)
Dec 03, 2021 17.92 17.94 17.91 17.92 62,802 +0.01(+0.06%)
Dec 02, 2021 17.90 17.95 17.90 17.91 55,075 -0.03(-0.17%)
Dec 01, 2021 17.91 17.94 17.91 17.94 76,977 +0.01(+0.03%)
Nov 30, 2021 17.97 17.97 17.92 17.93 93,152 +0.01(+0.08%)
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 17.93 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%)
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.