Skip to main content
VanEck Short Muni ETF (SMB)
BATS: SMB · Real-Time Price · USD
17.36
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.3517.3717.3517.3617.360.03%7,620
Jun 25, 202617.3817.3817.3517.3617.360.03%129,649
Jun 24, 202617.3417.3617.3417.3517.350.03%4,400
Jun 23, 202617.3517.3617.3417.3517.35-0.03%45,134
Jun 22, 202617.3517.3617.3417.3517.350.03%76,884
Jun 18, 202617.3517.3517.3317.3517.350.06%59,023
Jun 17, 202617.3317.3517.3317.3417.34-0.09%41,404
Jun 16, 202617.3417.3617.3417.3517.350.06%106,843
Jun 15, 202617.3317.3417.3317.3417.340.09%59,891
Jun 12, 202617.3317.3417.3217.3317.33-40,619
Jun 11, 202617.3217.3317.3217.3317.330.03%32,585
Jun 10, 202617.3217.3217.3017.3217.32-0.06%47,287
Jun 9, 202617.3217.3317.3117.3317.330.06%42,385
Jun 8, 202617.3317.3317.3117.3217.32-40,080
Jun 5, 202617.3217.3217.3017.3217.32-71,031
Jun 4, 202617.3217.3317.3117.3217.320.06%117,465
Jun 3, 202617.2917.3217.2917.3117.31-86,698
Jun 2, 202617.3117.3117.2917.3117.310.14%86,333
Jun 1, 202617.2817.2917.2717.2917.290.09%124,904
May 29, 202617.3017.3317.3017.3117.270.03%51,534
May 28, 202617.2917.3117.2917.3017.260.09%37,534
May 27, 202617.2717.3017.2717.2917.250.03%44,784
May 26, 202617.2817.2817.2717.2817.240.20%35,862
May 22, 202617.2517.2517.2317.2517.210.03%22,549
May 21, 202617.2417.2517.2317.2417.20-36,807
May 20, 202617.2417.2517.2317.2417.200.03%53,408
May 19, 202617.2217.2417.2117.2417.20-89,641
May 18, 202617.2217.2417.2217.2417.200.09%71,566
May 15, 202617.2217.2417.2117.2217.18-0.23%33,937
May 14, 202617.2517.2617.2417.2617.220.03%32,075
May 13, 202617.2517.2617.2517.2617.220.03%73,750
May 12, 202617.2617.2717.2517.2517.21-0.06%40,920
May 11, 202617.2717.2817.2617.2617.22-0.14%46,015
May 8, 202617.2917.2917.2717.2917.250.09%41,554
May 7, 202617.2617.2817.2517.2717.230.03%61,401
May 6, 202617.2617.2717.2517.2717.230.06%61,871
May 5, 202617.2617.2717.2517.2617.22-51,163
May 4, 202617.2517.2617.2417.2617.220.09%43,548
May 1, 202617.2617.2617.2417.2417.20-0.09%76,964
Apr 30, 202617.2917.3017.2817.3017.220.09%51,311
Apr 29, 202617.3017.3017.2817.2817.21-0.14%83,186
Apr 28, 202617.3017.3117.3017.3117.23-0.06%27,487
Apr 27, 202617.3217.3317.3017.3217.24-0.06%85,203
Apr 24, 202617.3117.3517.3117.3317.250.06%147,196
Apr 23, 202617.3117.3217.3017.3217.240.08%37,655
Apr 22, 202617.3217.3217.3017.3017.23-0.03%144,335
Apr 21, 202617.3117.3217.3017.3117.23-0.06%122,063
Apr 20, 202617.3217.3217.3017.3217.240.06%75,426
Apr 17, 202617.3017.3217.3017.3117.230.03%32,061
Apr 16, 202617.3117.3117.2917.3017.23-91,090
Apr 15, 202617.3017.3117.2917.3017.23-0.06%56,177
Apr 14, 202617.3017.3117.2917.3117.240.06%175,354
Apr 13, 202617.3117.3217.2917.3017.23-188,102
Apr 10, 202617.3317.3317.3017.3017.23-0.17%486,570
Apr 9, 202617.3417.3417.3117.3317.260.06%108,304
Apr 8, 202617.3217.3517.3217.3217.250.17%76,570
Apr 7, 202617.2817.3017.2817.2917.220.06%56,072
Apr 6, 202617.2717.2917.2717.2817.21-64,397
Apr 2, 202617.2517.3017.2517.2817.210.12%96,247
Apr 1, 202617.2717.2817.2617.2617.190.03%215,263
Mar 31, 202617.2817.3217.2817.3017.180.06%36,151
Mar 30, 202617.3117.3217.2717.2917.170.03%111,680
Mar 27, 202617.2817.2917.2617.2917.170.06%102,636
Mar 26, 202617.2817.2917.2717.2817.16-0.09%55,033
Mar 25, 202617.2817.2917.2817.2917.170.12%36,799
Mar 24, 202617.3117.3217.2717.2717.15-0.37%108,475
Mar 23, 202617.3117.3417.3117.3417.210.06%55,050
Mar 20, 202617.3917.3917.3217.3317.21-0.29%28,104
Mar 19, 202617.3817.3817.3717.3817.25-0.11%27,898
Mar 18, 202617.4117.4517.3917.4017.27-0.03%66,834
Mar 17, 202617.4217.4217.3917.4017.28-102,432
Mar 16, 202617.3917.4017.3917.4017.28-0.03%72,454
Mar 13, 202617.4017.4217.3817.4117.280.09%221,010
Mar 12, 202617.4017.4117.3817.3917.27-0.06%110,266
Mar 11, 202617.3917.4117.3817.4017.28-0.09%250,462
Mar 10, 202617.4117.4217.4017.4217.29-0.06%51,474
Mar 9, 202617.4117.4317.3817.4317.300.17%68,094
Mar 6, 202617.3817.4117.3817.4017.270.06%75,309
Mar 5, 202617.4017.4017.3817.3917.26-0.09%43,939
Mar 4, 202617.4317.4317.3917.4017.28-55,095
Mar 3, 202617.4217.4217.3917.4017.28-0.32%73,446
Mar 2, 202617.4717.4817.4517.4617.33-0.11%67,770
Feb 27, 202617.5317.5317.5017.5117.350.09%53,263
Feb 26, 202617.4717.5117.4717.5017.340.06%62,698
Feb 25, 202617.4717.4917.4717.4917.33-59,515
Feb 24, 202617.4717.4917.4717.4917.330.09%73,126
Feb 23, 202617.4817.4817.4717.4717.31-0.06%93,526
Feb 20, 202617.4617.4917.4617.4817.320.09%40,756
Feb 19, 202617.4717.4717.4617.4717.310.03%31,606
Feb 18, 202617.4717.4717.4517.4617.300.03%21,112
Feb 17, 202617.4617.4717.4517.4617.30-0.03%65,345
Feb 13, 202617.4617.4717.4617.4617.300.09%55,633
Feb 12, 202617.4417.4517.4317.4517.290.06%27,314
Feb 11, 202617.4217.4417.4217.4417.280.06%52,780
Feb 10, 202617.4417.4417.4217.4317.270.06%18,405
Feb 9, 202617.4117.4217.4117.4217.26-58,707
Feb 6, 202617.4017.4217.4017.4217.26-0.03%53,014
Feb 5, 202617.4217.4217.4017.4217.260.11%91,351
Feb 4, 202617.3817.4317.3817.4017.240.12%48,839
Feb 3, 202617.3917.4017.3817.3817.22-0.09%57,817