Skip to main content
VanEck Short Muni ETF (SMB)
BATS: SMB · Real-Time Price · USD
17.40
0.00 (0.03%)
Mar 6, 2026, 4:00 PM EST - Market closed

SMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.3817.4117.3817.4017.400.06%75,309
Mar 5, 202617.4017.4017.3817.3917.39-0.09%43,939
Mar 4, 202617.4317.4317.3917.4017.40-55,095
Mar 3, 202617.4217.4217.3917.4017.40-0.32%73,446
Mar 2, 202617.4717.4817.4517.4617.46-0.31%67,770
Feb 27, 202617.5317.5317.5017.5117.470.09%53,263
Feb 26, 202617.4717.5117.4717.5017.460.06%62,698
Feb 25, 202617.4717.4917.4717.4917.45-59,515
Feb 24, 202617.4717.4917.4717.4917.450.09%73,126
Feb 23, 202617.4817.4817.4717.4717.43-0.06%93,526
Feb 20, 202617.4617.4917.4617.4817.440.09%40,756
Feb 19, 202617.4717.4717.4617.4717.430.03%31,606
Feb 18, 202617.4717.4717.4517.4617.420.03%21,112
Feb 17, 202617.4617.4717.4517.4617.42-0.03%65,345
Feb 13, 202617.4617.4717.4617.4617.420.09%55,633
Feb 12, 202617.4417.4517.4317.4517.410.06%27,314
Feb 11, 202617.4217.4417.4217.4417.400.06%52,780
Feb 10, 202617.4417.4417.4217.4317.390.06%18,405
Feb 9, 202617.4117.4217.4117.4217.38-58,707
Feb 6, 202617.4017.4217.4017.4217.38-0.03%53,014
Feb 5, 202617.4217.4217.4017.4217.380.11%91,351
Feb 4, 202617.3817.4317.3817.4017.360.12%48,839
Feb 3, 202617.3917.4017.3817.3817.34-0.09%57,817
Feb 2, 202617.3917.4117.3817.4017.36-0.14%86,870
Jan 30, 202617.4317.4417.4117.4217.340.11%44,875
Jan 29, 202617.4117.4317.4017.4017.32-0.11%144,251
Jan 28, 202617.4117.4317.4117.4217.34-0.11%94,696
Jan 27, 202617.4217.4417.4117.4417.360.11%77,030
Jan 26, 202617.4017.4217.4017.4217.34-47,981
Jan 23, 202617.4117.4217.4017.4217.340.11%46,185
Jan 22, 202617.4117.4217.3917.4017.32-0.06%90,616
Jan 21, 202617.4117.4217.3917.4117.330.06%46,112
Jan 20, 202617.4317.4317.3917.4017.32-0.06%89,010
Jan 16, 202617.4417.4417.4017.4117.33-0.06%131,452
Jan 15, 202617.4217.4317.3917.4217.340.17%81,618
Jan 14, 202617.4017.4017.3917.3917.31-0.03%52,377
Jan 13, 202617.4117.4117.3817.4017.32-0.09%615,345
Jan 12, 202617.4317.4317.3917.4117.330.03%90,389
Jan 9, 202617.4017.4217.4017.4117.330.03%106,513
Jan 8, 202617.4017.4117.3917.4017.32-39,886
Jan 7, 202617.4017.4117.3817.4017.320.17%292,277
Jan 6, 202617.3717.3917.3617.3717.30-88,903
Jan 5, 202617.5017.5017.3617.3717.30-0.29%147,100
Jan 2, 202617.4317.4317.4017.4217.340.06%141,898
Dec 31, 202517.4817.4817.4117.4117.33-93,625
Dec 30, 202517.3617.4417.3617.4117.330.29%385,391
Dec 29, 202517.3817.4017.3617.3617.29-0.23%103,159
Dec 26, 202517.4217.4417.4017.4017.28-0.23%56,710
Dec 24, 202517.4417.4417.4117.4417.32-0.06%33,171
Dec 23, 202517.4317.4617.4117.4517.330.06%33,461
Dec 22, 202517.4317.4417.4117.4417.320.17%36,829
Dec 19, 202517.3917.4117.3917.4117.290.17%20,814
Dec 18, 202517.3817.3917.3617.3817.260.12%94,516
Dec 17, 202517.3417.3717.3417.3617.240.09%80,979
Dec 16, 202517.3617.3617.3417.3517.230.03%68,859
Dec 15, 202517.3817.3817.3417.3417.23-0.17%94,712
Dec 12, 202517.3517.3717.3517.3717.25-42,535
Dec 11, 202517.3617.3717.3517.3717.250.09%176,775
Dec 10, 202517.3317.3617.3217.3617.240.09%45,537
Dec 9, 202517.3417.3417.3217.3417.230.17%61,264
Dec 8, 202517.2917.3417.2917.3117.20-0.06%258,728
Dec 5, 202517.3317.3417.3017.3217.21-0.03%59,910
Dec 4, 202517.3417.3417.3217.3317.21-0.03%75,813
Dec 3, 202517.3417.3417.3217.3317.220.17%37,450
Dec 2, 202517.3317.3317.3017.3017.19-0.12%31,665
Dec 1, 202517.3317.3317.3117.3217.21-0.14%61,835
Nov 28, 202517.3517.3517.3417.3517.23-0.14%5,631
Nov 26, 202517.3517.3817.3517.3717.220.03%40,179
Nov 25, 202517.3717.3817.3617.3717.21-0.02%29,540
Nov 24, 202517.3817.3817.3617.3717.220.14%73,120
Nov 21, 202517.3417.3517.3417.3517.190.10%44,423
Nov 20, 202517.3317.3417.3217.3317.18-0.04%22,031
Nov 19, 202517.3417.3417.3317.3417.18-0.03%25,685
Nov 18, 202517.3417.3417.3217.3417.190.12%34,979
Nov 17, 202517.3417.3417.3117.3217.17-69,608
Nov 14, 202517.3317.3617.3217.3217.17-54,282
Nov 13, 202517.3117.3317.3117.3217.17-24,204
Nov 12, 202517.3017.3317.3017.3217.17-0.09%49,033
Nov 11, 202517.3317.3417.3217.3417.180.09%69,577
Nov 10, 202517.3217.3317.3117.3217.170.03%8,996
Nov 7, 202517.3017.3317.3017.3217.160.03%18,502
Nov 6, 202517.3117.3217.3117.3117.160.12%32,569
Nov 5, 202517.3017.3217.2917.2917.14-0.06%86,952
Nov 4, 202517.3217.3217.3017.3017.150.06%30,539
Nov 3, 202517.3317.3317.2917.2917.14-0.35%92,772
Oct 31, 202517.3617.3817.3517.3517.16-0.12%67,802
Oct 30, 202517.3417.3717.3417.3717.180.06%45,773
Oct 29, 202517.3917.3917.3617.3617.17-0.09%102,513
Oct 28, 202517.3617.3917.3617.3817.18-18,062
Oct 27, 202517.3617.3817.3417.3817.180.03%93,684
Oct 24, 202517.3617.3717.3417.3717.180.17%58,222
Oct 23, 202517.3417.3617.3317.3417.15-0.14%31,125
Oct 22, 202517.3917.3917.3517.3717.17-0.14%22,952
Oct 21, 202517.4117.4117.3617.3917.20-0.03%79,056
Oct 20, 202517.4017.4117.3817.4017.20-18,680
Oct 17, 202517.4017.4017.3717.4017.200.03%13,023
Oct 16, 202517.4017.4017.3717.3917.200.12%22,827
Oct 15, 202517.3717.3917.3617.3717.18-0.06%97,998
Oct 14, 202517.4017.4117.3717.3817.19-0.06%26,881
Oct 13, 202517.4117.4117.3717.3917.200.12%35,654