Canada markets closed

VanEck Short Muni ETF (SMB)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
16.98+0.03 (+0.21%)
At close: 03:59PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202416.9516.9816.9416.9816.98810,792
Apr 18, 202416.9416.9616.9316.9516.9529,200
Apr 17, 202416.9616.9616.9316.9516.9576,100
Apr 16, 202416.9216.9516.9216.9316.9369,700
Apr 15, 202416.9316.9416.9216.9316.9371,500
Apr 12, 202416.9216.9516.9116.9116.91126,800
Apr 11, 202416.9016.9116.8916.9116.9123,600
Apr 10, 202416.9316.9316.8716.8716.8766,300
Apr 09, 202416.9516.9716.9516.9516.9523,000
Apr 08, 202416.9716.9716.9416.9416.9410,000
Apr 05, 202416.9516.9516.9316.9416.9433,700
Apr 04, 202416.9716.9716.9316.9416.9434,300
Apr 03, 202416.9116.9516.9116.9516.9576,700
Apr 02, 202416.9416.9616.9316.9416.9456,900
Apr 01, 202416.9916.9916.9616.9716.97127,600
Apr 01, 20240.044 Dividend
Mar 28, 202417.0417.0417.0017.0216.9827,700
Mar 27, 202417.0117.0217.0017.0216.9862,700
Mar 26, 202417.0117.0417.0117.0116.9734,500
Mar 25, 202417.0217.0417.0217.0216.9852,200
Mar 22, 202417.0517.0617.0317.0417.0054,100
Mar 21, 202417.0517.0517.0217.0417.0024,000
Mar 20, 202417.0117.0617.0117.0517.0137,200
Mar 19, 202417.0217.0817.0217.0717.0335,600
Mar 18, 202417.0517.0717.0317.0417.0022,600
Mar 15, 202417.0317.0617.0317.0417.0042,200
Mar 14, 202417.0817.0817.0317.0316.9926,700
Mar 13, 202417.0817.0917.0517.0617.0225,500
Mar 12, 202417.0517.0717.0517.0617.0215,300
Mar 11, 202417.0817.0817.0317.0517.0135,900
Mar 08, 202417.0617.0817.0617.0617.0215,500
Mar 07, 202417.0517.0717.0517.0717.03216,700
Mar 06, 202417.0517.0617.0417.0517.0135,100
Mar 05, 202417.0317.0717.0317.0517.0123,600
Mar 04, 202417.0417.0417.0117.0316.9931,400
Mar 01, 202417.0217.0717.0217.0717.0346,500
Mar 01, 20240.029 Dividend
Feb 29, 202417.0917.0917.0617.0717.0028,500
Feb 28, 202417.0417.0717.0417.0616.9974,600
Feb 27, 202417.0417.0617.0417.0516.9817,100
Feb 26, 202417.0917.0916.9917.0516.98220,400
Feb 23, 202417.0317.0717.0317.0616.9922,300
Feb 22, 202417.0817.0817.0317.0416.9772,400
Feb 21, 202417.0317.0517.0317.0416.9721,000
Feb 20, 202417.0317.0517.0317.0416.9722,000
Feb 16, 202417.0417.0417.0117.0216.9528,500
Feb 15, 202417.0217.0417.0117.0316.9648,600
Feb 14, 202416.9917.0216.9917.0216.9535,300
Feb 13, 202417.0417.0416.9717.0116.9453,200
Feb 12, 202417.0317.0517.0317.0516.9853,600
Feb 09, 202417.0417.0417.0117.0216.9535,600
Feb 08, 202417.0517.0516.9517.0116.94412,200
Feb 07, 202417.0717.0717.0317.0416.9717,700
Feb 06, 202417.0217.0617.0217.0416.9719,900
Feb 05, 202417.0217.0616.9917.0016.9379,300
Feb 02, 202417.0717.0717.0517.0516.9819,000
Feb 01, 202417.0717.1117.0717.0917.0235,100
Feb 01, 20240.032 Dividend
Jan 31, 202417.0717.1217.0717.1117.0035,200
Jan 30, 202417.0417.0817.0317.0616.9663,200
Jan 29, 202417.0417.0717.0417.0616.9625,100
Jan 26, 202417.0317.0617.0217.0416.9437,900
Jan 25, 202417.0317.0617.0317.0516.9567,200
Jan 24, 202417.0117.0717.0117.0216.9291,300
Jan 23, 202417.0417.0417.0117.0216.9236,500
Jan 22, 202417.0017.0417.0017.0416.9442,300
Jan 19, 202417.0217.0316.9917.0316.9356,300
Jan 18, 202417.0717.0717.0217.0216.9224,700
Jan 17, 202417.0717.0717.0217.0516.9541,200
Jan 16, 202417.0817.0817.0417.0716.9746,600
Jan 12, 202417.0817.0817.0717.0716.9726,200
Jan 11, 202417.0917.0917.0617.0616.9659,700
Jan 10, 202417.0917.0917.0517.0616.96114,200
Jan 09, 202417.0617.0917.0517.0716.9764,600
Jan 08, 202417.0717.0917.0517.0916.99129,200
Jan 05, 202417.0417.0817.0417.0816.98192,700
Jan 04, 202417.0817.0817.0617.0616.9650,500
Jan 03, 202417.1017.1017.0717.0716.9727,100
Jan 02, 202417.1017.1117.0717.0816.98196,100
Dec 29, 202317.1017.1117.0917.0916.9966,300
Dec 28, 202317.1117.1317.0717.0716.97181,600
Dec 27, 202317.1117.1417.0917.1317.02155,700
Dec 27, 20230.031 Dividend
Dec 26, 202317.1417.1717.1317.1417.0077,900
Dec 22, 202317.1117.1517.0817.1016.96254,700
Dec 21, 202317.1117.1417.1117.1216.98140,700
Dec 20, 202317.1017.1417.1017.1216.98163,600
Dec 19, 202317.0917.1217.0917.1116.9783,400
Dec 18, 202317.1217.1417.0917.1216.98141,200
Dec 15, 202317.1117.1517.1017.1417.0051,700
Dec 14, 202317.1517.1517.1217.1316.9954,000
Dec 13, 202317.0617.1217.0317.1216.9891,100
Dec 12, 202317.0817.1017.0717.0716.9345,500
Dec 11, 202317.0417.0917.0417.0816.94166,300
Dec 08, 202317.0517.0717.0417.0716.93110,400
Dec 07, 202317.0417.0817.0417.0616.92146,900
Dec 06, 202317.0317.0717.0317.0716.93411,200
Dec 05, 202317.0217.0517.0217.0416.9042,300
Dec 04, 202317.0217.0216.9916.9916.86193,600
Dec 01, 202317.0017.0517.0017.0516.91135,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...