Skip to main content
VanEck Short Muni ETF (SMB)
BATS: SMB · Real-Time Price · USD
17.32
-0.01 (-0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

SMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.3317.3317.3217.3217.32-0.03%2,237
Dec 4, 202517.3417.3417.3217.3317.33-0.03%75,813
Dec 3, 202517.3417.3417.3217.3317.330.17%37,450
Dec 2, 202517.3317.3317.3017.3017.30-0.12%31,665
Dec 1, 202517.3317.3317.3117.3217.32-0.14%61,835
Nov 28, 202517.3517.3517.3417.3517.35-0.14%5,631
Nov 26, 202517.3517.3817.3517.3717.330.03%40,179
Nov 25, 202517.3717.3817.3617.3717.33-0.02%29,540
Nov 24, 202517.3817.3817.3617.3717.330.14%73,120
Nov 21, 202517.3417.3517.3417.3517.310.10%44,423
Nov 20, 202517.3317.3417.3217.3317.29-0.04%22,031
Nov 19, 202517.3417.3417.3317.3417.30-0.03%25,685
Nov 18, 202517.3417.3417.3217.3417.300.12%34,979
Nov 17, 202517.3417.3417.3117.3217.28-69,608
Nov 14, 202517.3317.3617.3217.3217.28-54,282
Nov 13, 202517.3117.3317.3117.3217.28-24,204
Nov 12, 202517.3017.3317.3017.3217.28-0.09%49,033
Nov 11, 202517.3317.3417.3217.3417.300.09%69,577
Nov 10, 202517.3217.3317.3117.3217.280.03%8,996
Nov 7, 202517.3017.3317.3017.3217.280.03%18,502
Nov 6, 202517.3117.3217.3117.3117.270.12%32,569
Nov 5, 202517.3017.3217.2917.2917.25-0.06%86,952
Nov 4, 202517.3217.3217.3017.3017.260.06%30,539
Nov 3, 202517.3317.3317.2917.2917.25-0.35%92,772
Oct 31, 202517.3617.3817.3517.3517.27-0.12%67,802
Oct 30, 202517.3417.3717.3417.3717.290.06%45,773
Oct 29, 202517.3917.3917.3617.3617.28-0.09%102,513
Oct 28, 202517.3617.3917.3617.3817.30-18,062
Oct 27, 202517.3617.3817.3417.3817.300.03%93,684
Oct 24, 202517.3617.3717.3417.3717.290.17%58,222
Oct 23, 202517.3417.3617.3317.3417.26-0.14%31,125
Oct 22, 202517.3917.3917.3517.3717.29-0.14%22,952
Oct 21, 202517.4117.4117.3617.3917.31-0.03%79,056
Oct 20, 202517.4017.4117.3817.4017.32-18,680
Oct 17, 202517.4017.4017.3717.4017.320.03%13,023
Oct 16, 202517.4017.4017.3717.3917.310.12%22,827
Oct 15, 202517.3717.3917.3617.3717.29-0.06%97,998
Oct 14, 202517.4017.4117.3717.3817.30-0.06%26,881
Oct 13, 202517.4117.4117.3717.3917.310.12%35,654
Oct 10, 202517.3717.4017.3717.3717.29-0.12%13,289
Oct 9, 202517.4017.4017.3617.3917.310.06%21,234
Oct 8, 202517.3717.3917.3617.3817.30-0.06%43,651
Oct 7, 202517.3617.3917.3517.3917.310.12%125,076
Oct 6, 202517.3817.3817.3617.3717.29-0.06%34,734
Oct 3, 202517.3817.3817.3717.3817.30-0.06%22,639
Oct 2, 202517.3917.3917.3417.3917.31-90,204
Oct 1, 202517.4017.4017.3717.3917.31-0.17%24,598
Sep 30, 202517.4217.4217.4017.4217.310.06%74,798
Sep 29, 202517.4017.4117.3917.4117.300.06%40,279
Sep 26, 202517.4117.4217.3817.4017.29-0.06%21,586
Sep 25, 202517.4317.4317.4017.4117.30-0.23%45,909
Sep 24, 202517.4617.4617.4417.4517.33-0.11%34,206
Sep 23, 202517.4717.4817.4517.4717.350.03%55,440
Sep 22, 202517.4717.4717.4517.4717.35-0.09%40,390
Sep 19, 202517.4517.4817.4517.4817.360.11%28,178
Sep 18, 202517.4717.4717.4317.4617.34-0.11%25,429
Sep 17, 202517.4417.4817.4417.4817.360.17%104,195
Sep 16, 202517.4317.4517.4317.4517.330.17%96,844
Sep 15, 202517.4317.4417.4217.4217.310.06%45,442
Sep 12, 202517.4117.4417.4117.4117.30-0.11%30,664
Sep 11, 202517.4217.4417.4217.4317.320.06%27,379
Sep 10, 202517.4117.4317.4117.4217.310.17%41,030
Sep 9, 202517.3717.4217.3717.3917.28-0.03%102,080
Sep 8, 202517.3817.4017.3817.4017.280.12%24,884
Sep 5, 202517.3717.3917.3517.3817.260.14%59,854
Sep 4, 202517.3217.3517.3217.3517.240.14%55,824
Sep 3, 202517.2817.3317.2817.3317.210.20%43,069
Sep 2, 202517.2817.3017.2817.2917.18-0.46%58,881
Aug 29, 202517.3217.3717.3217.3717.220.17%99,544
Aug 28, 202517.3317.3417.3317.3417.19-32,498
Aug 27, 202517.3517.3517.3317.3417.19-21,527
Aug 26, 202517.3417.3517.3217.3417.190.03%40,033
Aug 25, 202517.3417.3417.3217.3417.18-0.09%22,631
Aug 22, 202517.3317.3617.3317.3517.200.12%26,557
Aug 21, 202517.3417.3417.3217.3317.180.03%23,170
Aug 20, 202517.3317.3417.3217.3317.17-0.09%62,528
Aug 19, 202517.3517.3517.3217.3417.190.06%48,488
Aug 18, 202517.3517.3517.3217.3317.18-0.03%74,374
Aug 15, 202517.3417.3417.3317.3417.180.03%50,548
Aug 14, 202517.3517.3517.3317.3317.18-0.06%37,138
Aug 13, 202517.3517.3517.3417.3417.190.06%47,957
Aug 12, 202517.3317.3417.3217.3317.18-112,176
Aug 11, 202517.3217.3417.3117.3317.180.09%313,784
Aug 8, 202517.3017.3217.3017.3217.160.12%33,226
Aug 7, 202517.2917.3117.2917.3017.14-33,504
Aug 6, 202517.3017.3017.2917.3017.14-0.09%28,620
Aug 5, 202517.3117.3317.3117.3117.160.06%78,279
Aug 4, 202517.3117.3317.3017.3017.15-0.17%103,549
Aug 1, 202517.3117.3317.2917.3317.180.23%60,721
Jul 31, 202517.2817.3017.2817.2917.10-22,776
Jul 30, 202517.3017.3117.2817.2917.10-21,774
Jul 29, 202517.2917.3117.2817.2917.100.06%29,160
Jul 28, 202517.3017.3017.2817.2817.09-22,030
Jul 25, 202517.2817.2917.2717.2817.090.06%13,228
Jul 24, 202517.2617.2817.2617.2717.08-72,163
Jul 23, 202517.2917.2917.2717.2717.08-0.06%65,630
Jul 22, 202517.2717.2917.2717.2817.090.06%107,597
Jul 21, 202517.2817.2917.2717.2717.08-31,338
Jul 18, 202517.2617.2917.2617.2717.08-0.12%84,758
Jul 17, 202517.2817.2917.2517.2917.100.12%50,764