Skip to main content

Vaneck Short Muni ETF (NY: SMB )

17.02 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 17.04 17.04 17.00 17.02 27,699 +0.00(+0.00%)
Mar 27, 2024 17.01 17.02 17.00 17.02 62,747 +0.01(+0.06%)
Mar 26, 2024 17.01 17.04 17.01 17.01 34,506 -0.01(-0.06%)
Mar 25, 2024 17.02 17.04 17.02 17.02 52,203 -0.02(-0.12%)
Mar 22, 2024 17.05 17.06 17.03 17.04 54,143 +0.00(+0.03%)
Mar 21, 2024 17.05 17.05 17.02 17.04 23,952 -0.01(-0.06%)
Mar 20, 2024 17.01 17.06 17.01 17.05 37,209 -0.02(-0.15%)
Mar 19, 2024 17.02 17.08 17.02 17.07 35,648 +0.04(+0.21%)
Mar 18, 2024 17.05 17.07 17.03 17.04 22,627 +0.00(+0.00%)
Mar 15, 2024 17.03 17.06 17.03 17.04 42,222 +0.00(+0.02%)
Mar 14, 2024 17.08 17.08 17.03 17.03 26,650 -0.03(-0.18%)
Mar 13, 2024 17.08 17.09 17.05 17.06 25,474 +0.00(+0.01%)
Mar 12, 2024 17.05 17.07 17.05 17.06 15,313 +0.01(+0.09%)
Mar 11, 2024 17.08 17.08 17.03 17.05 35,941 -0.02(-0.10%)
Mar 08, 2024 17.06 17.08 17.06 17.06 15,502 -0.01(-0.05%)
Mar 07, 2024 17.05 17.07 17.05 17.07 216,668 +0.02(+0.15%)
Mar 06, 2024 17.05 17.06 17.04 17.05 35,086 +0.00(+0.00%)
Mar 05, 2024 17.03 17.07 17.03 17.05 23,587 +0.02(+0.09%)
Mar 04, 2024 17.04 17.04 17.01 17.03 31,364 -0.04(-0.23%)
Mar 01, 2024 17.02 17.07 17.02 17.07 46,452 -0.00(-0.01%)
Feb 29, 2024 17.09 17.09 17.06 17.07 28,478 +0.01(+0.06%)
Feb 28, 2024 17.04 17.07 17.04 17.06 74,642 +0.01(+0.09%)
Feb 27, 2024 17.04 17.06 17.04 17.05 17,093 -0.00(-0.03%)
Feb 26, 2024 17.09 17.09 16.99 17.05 220,396 -0.01(-0.06%)
Feb 23, 2024 17.03 17.07 17.03 17.06 22,254 +0.02(+0.12%)
Feb 22, 2024 17.08 17.08 17.03 17.04 72,350 +0.00(+0.00%)
Feb 21, 2024 17.03 17.05 17.03 17.04 21,022 +0.00(+0.00%)
Feb 20, 2024 17.03 17.05 17.03 17.04 22,027 +0.02(+0.12%)
Feb 16, 2024 17.04 17.04 17.01 17.02 28,510 -0.01(-0.06%)
Feb 15, 2024 17.02 17.04 17.01 17.03 48,560 +0.01(+0.06%)
Feb 14, 2024 16.99 17.02 16.99 17.02 35,338 +0.01(+0.06%)
Feb 13, 2024 17.04 17.04 16.97 17.01 53,154 -0.04(-0.23%)
Feb 12, 2024 17.03 17.05 17.03 17.05 53,579 +0.04(+0.21%)
Feb 09, 2024 17.04 17.04 17.01 17.02 35,582 +0.00(+0.03%)
Feb 08, 2024 17.05 17.05 16.95 17.01 412,232 -0.03(-0.18%)
Feb 07, 2024 17.07 17.07 17.03 17.04 17,711 +0.00(+0.01%)
Feb 06, 2024 17.02 17.05 17.02 17.04 19,877 +0.04(+0.22%)
Feb 05, 2024 17.02 17.06 16.99 17.00 79,325 -0.05(-0.29%)
Feb 02, 2024 17.07 17.07 17.05 17.05 18,955 -0.04(-0.23%)
Feb 01, 2024 17.07 17.11 17.07 17.09 35,050 -0.02(-0.12%)
Jan 31, 2024 17.07 17.12 17.07 17.11 35,178 +0.05(+0.29%)
Jan 30, 2024 17.04 17.08 17.03 17.06 63,232 +0.00(+0.00%)
Jan 29, 2024 17.04 17.07 17.04 17.06 25,052 +0.02(+0.12%)
Jan 26, 2024 17.03 17.06 17.02 17.04 37,860 -0.01(-0.06%)
Jan 25, 2024 17.03 17.06 17.03 17.05 67,223 +0.03(+0.18%)
Jan 24, 2024 17.01 17.07 17.01 17.02 91,321 +0.00(+0.00%)
Jan 23, 2024 17.04 17.04 17.01 17.02 36,583 -0.02(-0.12%)
Jan 22, 2024 17.00 17.04 17.00 17.04 42,304 +0.01(+0.06%)
Jan 19, 2024 17.02 17.03 16.99 17.03 56,270 +0.01(+0.06%)
Jan 18, 2024 17.07 17.07 17.02 17.02 24,709 -0.03(-0.18%)
Jan 17, 2024 17.07 17.07 17.02 17.05 41,249 -0.02(-0.12%)
Jan 16, 2024 17.08 17.08 17.04 17.07 46,573 +0.00(+0.00%)
Jan 12, 2024 17.08 17.08 17.07 17.07 26,160 +0.01(+0.06%)
Jan 11, 2024 17.09 17.09 17.06 17.06 59,660 +0.00(+0.00%)
Jan 10, 2024 17.09 17.09 17.05 17.06 114,204 -0.01(-0.06%)
Jan 09, 2024 17.06 17.09 17.05 17.07 64,638 -0.02(-0.12%)
Jan 08, 2024 17.07 17.09 17.05 17.09 129,152 +0.01(+0.06%)
Jan 05, 2024 17.04 17.08 17.04 17.08 192,740 +0.02(+0.12%)
Jan 04, 2024 17.08 17.08 17.06 17.06 50,542 -0.01(-0.06%)
Jan 03, 2024 17.10 17.10 17.07 17.07 27,110 -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.