Skip to main content
VanEck Short Muni ETF (SMB)
BATS: SMB · Real-Time Price · USD
17.31
-0.01 (-0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
17.31
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

SMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.3017.3117.3017.31--0.06%17,860
Apr 27, 202617.3217.3317.3017.3217.32-0.06%85,203
Apr 24, 202617.3117.3517.3117.3317.330.06%147,196
Apr 23, 202617.3117.3217.3017.3217.320.09%37,655
Apr 22, 202617.3217.3217.3017.3017.30-0.03%144,335
Apr 21, 202617.3117.3217.3017.3117.31-0.06%122,063
Apr 20, 202617.3217.3217.3017.3217.320.06%75,426
Apr 17, 202617.3017.3217.3017.3117.310.03%32,061
Apr 16, 202617.3117.3117.2917.3017.30-91,090
Apr 15, 202617.3017.3117.2917.3017.30-0.06%56,177
Apr 14, 202617.3017.3117.2917.3117.310.06%175,354
Apr 13, 202617.3117.3217.2917.3017.30-188,102
Apr 10, 202617.3317.3317.3017.3017.30-0.17%486,570
Apr 9, 202617.3417.3417.3117.3317.330.06%108,304
Apr 8, 202617.3217.3517.3217.3217.320.17%76,570
Apr 7, 202617.2817.3017.2817.2917.290.06%56,072
Apr 6, 202617.2717.2917.2717.2817.28-64,397
Apr 2, 202617.2517.3017.2517.2817.280.12%96,247
Apr 1, 202617.2717.2817.2617.2617.26-0.23%215,263
Mar 31, 202617.2817.3217.2817.3017.250.06%36,151
Mar 30, 202617.3117.3217.2717.2917.240.03%111,680
Mar 27, 202617.2817.2917.2617.2917.240.06%102,636
Mar 26, 202617.2817.2917.2717.2817.23-0.09%55,033
Mar 25, 202617.2817.2917.2817.2917.240.12%36,799
Mar 24, 202617.3117.3217.2717.2717.22-0.37%108,475
Mar 23, 202617.3117.3417.3117.3417.290.06%55,050
Mar 20, 202617.3917.3917.3217.3317.28-0.29%28,104
Mar 19, 202617.3817.3817.3717.3817.33-0.11%27,898
Mar 18, 202617.4117.4517.3917.4017.35-0.03%66,834
Mar 17, 202617.4217.4217.3917.4017.35-102,432
Mar 16, 202617.3917.4017.3917.4017.35-0.03%72,454
Mar 13, 202617.4017.4217.3817.4117.360.09%221,010
Mar 12, 202617.4017.4117.3817.3917.34-0.06%110,266
Mar 11, 202617.3917.4117.3817.4017.35-0.09%250,462
Mar 10, 202617.4117.4217.4017.4217.37-0.06%51,474
Mar 9, 202617.4117.4317.3817.4317.380.17%68,094
Mar 6, 202617.3817.4117.3817.4017.350.06%75,309
Mar 5, 202617.4017.4017.3817.3917.34-0.09%43,939
Mar 4, 202617.4317.4317.3917.4017.35-55,095
Mar 3, 202617.4217.4217.3917.4017.35-0.32%73,446
Mar 2, 202617.4717.4817.4517.4617.41-0.31%67,770
Feb 27, 202617.5317.5317.5017.5117.430.09%53,263
Feb 26, 202617.4717.5117.4717.5017.410.06%62,698
Feb 25, 202617.4717.4917.4717.4917.40-59,515
Feb 24, 202617.4717.4917.4717.4917.400.09%73,126
Feb 23, 202617.4817.4817.4717.4717.39-0.06%93,526
Feb 20, 202617.4617.4917.4617.4817.400.09%40,756
Feb 19, 202617.4717.4717.4617.4717.380.03%31,606
Feb 18, 202617.4717.4717.4517.4617.380.03%21,112
Feb 17, 202617.4617.4717.4517.4617.37-0.03%65,345
Feb 13, 202617.4617.4717.4617.4617.380.09%55,633
Feb 12, 202617.4417.4517.4317.4517.360.06%27,314
Feb 11, 202617.4217.4417.4217.4417.350.06%52,780
Feb 10, 202617.4417.4417.4217.4317.340.06%18,405
Feb 9, 202617.4117.4217.4117.4217.33-58,707
Feb 6, 202617.4017.4217.4017.4217.33-0.03%53,014
Feb 5, 202617.4217.4217.4017.4217.340.11%91,351
Feb 4, 202617.3817.4317.3817.4017.320.12%48,839
Feb 3, 202617.3917.4017.3817.3817.30-0.09%57,817
Feb 2, 202617.3917.4117.3817.4017.31-0.14%86,870
Jan 30, 202617.4317.4417.4117.4217.300.11%44,875
Jan 29, 202617.4117.4317.4017.4017.28-0.11%144,251
Jan 28, 202617.4117.4317.4117.4217.30-0.11%94,696
Jan 27, 202617.4217.4417.4117.4417.320.11%77,030
Jan 26, 202617.4017.4217.4017.4217.30-47,981
Jan 23, 202617.4117.4217.4017.4217.300.11%46,185
Jan 22, 202617.4117.4217.3917.4017.28-0.06%90,616
Jan 21, 202617.4117.4217.3917.4117.290.06%46,112
Jan 20, 202617.4317.4317.3917.4017.28-0.06%89,010
Jan 16, 202617.4417.4417.4017.4117.29-0.06%131,452
Jan 15, 202617.4217.4317.3917.4217.300.17%81,618
Jan 14, 202617.4017.4017.3917.3917.27-0.03%52,377
Jan 13, 202617.4117.4117.3817.4017.27-0.09%615,345
Jan 12, 202617.4317.4317.3917.4117.290.03%90,389
Jan 9, 202617.4017.4217.4017.4117.280.03%106,513
Jan 8, 202617.4017.4117.3917.4017.28-39,886
Jan 7, 202617.4017.4117.3817.4017.280.17%292,277
Jan 6, 202617.3717.3917.3617.3717.25-88,903
Jan 5, 202617.5017.5017.3617.3717.25-0.29%147,100
Jan 2, 202617.4317.4317.4017.4217.300.06%141,898
Dec 31, 202517.4817.4817.4117.4117.29-93,625
Dec 30, 202517.3617.4417.3617.4117.290.29%385,391
Dec 29, 202517.3817.4017.3617.3617.24-0.23%103,159
Dec 26, 202517.4217.4417.4017.4017.24-0.23%56,710
Dec 24, 202517.4417.4417.4117.4417.28-0.06%33,171
Dec 23, 202517.4317.4617.4117.4517.290.06%33,461
Dec 22, 202517.4317.4417.4117.4417.280.17%36,829
Dec 19, 202517.3917.4117.3917.4117.250.17%20,814
Dec 18, 202517.3817.3917.3617.3817.220.12%94,516
Dec 17, 202517.3417.3717.3417.3617.200.09%80,979
Dec 16, 202517.3617.3617.3417.3517.180.03%68,859
Dec 15, 202517.3817.3817.3417.3417.18-0.17%94,712
Dec 12, 202517.3517.3717.3517.3717.21-42,535
Dec 11, 202517.3617.3717.3517.3717.210.09%176,775
Dec 10, 202517.3317.3617.3217.3617.190.09%45,537
Dec 9, 202517.3417.3417.3217.3417.180.17%61,264
Dec 8, 202517.2917.3417.2917.3117.15-0.06%258,728
Dec 5, 202517.3317.3417.3017.3217.16-0.03%59,910
Dec 4, 202517.3417.3417.3217.3317.16-0.03%75,813
Dec 3, 202517.3417.3417.3217.3317.170.17%37,450