VanEck Vectors AMT-Free Short Muni ETF (SMB)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 16.99 | 16.99 | 16.94 | 16.97 | 16.97 | 89,900 |
| 25 Apr 2024 | 16.96 | 16.97 | 16.95 | 16.97 | 16.97 | 20,800 |
| 24 Apr 2024 | 16.95 | 16.99 | 16.95 | 16.97 | 16.97 | 80,200 |
| 23 Apr 2024 | 16.95 | 16.99 | 16.95 | 16.96 | 16.96 | 105,000 |
| 22 Apr 2024 | 16.96 | 16.97 | 16.93 | 16.95 | 16.95 | 388,000 |
| 19 Apr 2024 | 16.95 | 16.98 | 16.95 | 16.98 | 16.98 | 810,800 |
| 18 Apr 2024 | 16.94 | 16.96 | 16.93 | 16.95 | 16.95 | 29,200 |
| 17 Apr 2024 | 16.96 | 16.96 | 16.93 | 16.95 | 16.95 | 76,100 |
| 16 Apr 2024 | 16.92 | 16.95 | 16.92 | 16.93 | 16.93 | 69,700 |
| 15 Apr 2024 | 16.93 | 16.94 | 16.92 | 16.93 | 16.93 | 71,500 |
| 12 Apr 2024 | 16.92 | 16.95 | 16.91 | 16.91 | 16.91 | 126,800 |
| 11 Apr 2024 | 16.90 | 16.91 | 16.89 | 16.91 | 16.91 | 23,600 |
| 10 Apr 2024 | 16.93 | 16.93 | 16.87 | 16.87 | 16.87 | 66,300 |
| 09 Apr 2024 | 16.95 | 16.97 | 16.95 | 16.95 | 16.95 | 23,000 |
| 08 Apr 2024 | 16.97 | 16.97 | 16.94 | 16.94 | 16.94 | 10,000 |
| 05 Apr 2024 | 16.95 | 16.95 | 16.93 | 16.94 | 16.94 | 33,700 |
| 04 Apr 2024 | 16.97 | 16.97 | 16.93 | 16.94 | 16.94 | 34,300 |
| 03 Apr 2024 | 16.91 | 16.95 | 16.91 | 16.95 | 16.95 | 76,700 |
| 02 Apr 2024 | 16.94 | 16.96 | 16.93 | 16.94 | 16.94 | 56,900 |
| 01 Apr 2024 | 16.99 | 16.99 | 16.96 | 16.97 | 16.97 | 127,600 |
| 01 Apr 2024 | 0.044 Dividend | |||||
| 28 Mar 2024 | 17.04 | 17.04 | 17.00 | 17.02 | 16.98 | 27,700 |
| 27 Mar 2024 | 17.01 | 17.02 | 17.00 | 17.02 | 16.98 | 62,700 |
| 26 Mar 2024 | 17.01 | 17.04 | 17.01 | 17.01 | 16.97 | 34,500 |
| 25 Mar 2024 | 17.02 | 17.04 | 17.02 | 17.02 | 16.98 | 52,200 |
| 22 Mar 2024 | 17.05 | 17.06 | 17.03 | 17.04 | 17.00 | 54,100 |
| 21 Mar 2024 | 17.05 | 17.05 | 17.02 | 17.04 | 17.00 | 24,000 |
| 20 Mar 2024 | 17.01 | 17.06 | 17.01 | 17.05 | 17.01 | 37,200 |
| 19 Mar 2024 | 17.02 | 17.08 | 17.02 | 17.07 | 17.03 | 35,600 |
| 18 Mar 2024 | 17.05 | 17.07 | 17.03 | 17.04 | 17.00 | 22,600 |
| 15 Mar 2024 | 17.03 | 17.06 | 17.03 | 17.04 | 17.00 | 42,200 |
| 14 Mar 2024 | 17.08 | 17.08 | 17.03 | 17.03 | 16.99 | 26,700 |
| 13 Mar 2024 | 17.08 | 17.09 | 17.05 | 17.06 | 17.02 | 25,500 |
| 12 Mar 2024 | 17.05 | 17.07 | 17.05 | 17.06 | 17.02 | 15,300 |
| 11 Mar 2024 | 17.08 | 17.08 | 17.03 | 17.05 | 17.01 | 35,900 |
| 08 Mar 2024 | 17.06 | 17.08 | 17.06 | 17.06 | 17.02 | 15,500 |
| 07 Mar 2024 | 17.05 | 17.07 | 17.05 | 17.07 | 17.03 | 216,700 |
| 06 Mar 2024 | 17.05 | 17.06 | 17.04 | 17.05 | 17.01 | 35,100 |
| 05 Mar 2024 | 17.03 | 17.07 | 17.03 | 17.05 | 17.01 | 23,600 |
| 04 Mar 2024 | 17.04 | 17.04 | 17.01 | 17.03 | 16.99 | 31,400 |
| 01 Mar 2024 | 17.02 | 17.07 | 17.02 | 17.07 | 17.03 | 46,500 |
| 01 Mar 2024 | 0.029 Dividend | |||||
| 29 Feb 2024 | 17.09 | 17.09 | 17.06 | 17.07 | 17.00 | 28,500 |
| 28 Feb 2024 | 17.04 | 17.07 | 17.04 | 17.06 | 16.99 | 74,600 |
| 27 Feb 2024 | 17.04 | 17.06 | 17.04 | 17.05 | 16.98 | 17,100 |
| 26 Feb 2024 | 17.09 | 17.09 | 16.99 | 17.05 | 16.98 | 220,400 |
| 23 Feb 2024 | 17.03 | 17.07 | 17.03 | 17.06 | 16.99 | 22,300 |
| 22 Feb 2024 | 17.08 | 17.08 | 17.03 | 17.04 | 16.97 | 72,400 |
| 21 Feb 2024 | 17.03 | 17.05 | 17.03 | 17.04 | 16.97 | 21,000 |
| 20 Feb 2024 | 17.03 | 17.05 | 17.03 | 17.04 | 16.97 | 22,000 |
| 16 Feb 2024 | 17.04 | 17.04 | 17.01 | 17.02 | 16.95 | 28,500 |
| 15 Feb 2024 | 17.02 | 17.04 | 17.01 | 17.03 | 16.96 | 48,600 |
| 14 Feb 2024 | 16.99 | 17.02 | 16.99 | 17.02 | 16.95 | 35,300 |
| 13 Feb 2024 | 17.04 | 17.04 | 16.97 | 17.01 | 16.94 | 53,200 |
| 12 Feb 2024 | 17.03 | 17.05 | 17.03 | 17.05 | 16.98 | 53,600 |
| 09 Feb 2024 | 17.04 | 17.04 | 17.01 | 17.02 | 16.95 | 35,600 |
| 08 Feb 2024 | 17.05 | 17.05 | 16.95 | 17.01 | 16.94 | 412,200 |
| 07 Feb 2024 | 17.07 | 17.07 | 17.03 | 17.04 | 16.97 | 17,700 |
| 06 Feb 2024 | 17.02 | 17.06 | 17.02 | 17.04 | 16.97 | 19,900 |
| 05 Feb 2024 | 17.02 | 17.06 | 16.99 | 17.00 | 16.93 | 79,300 |
| 02 Feb 2024 | 17.07 | 17.07 | 17.05 | 17.05 | 16.98 | 19,000 |
| 01 Feb 2024 | 17.07 | 17.11 | 17.07 | 17.09 | 17.02 | 35,100 |
| 01 Feb 2024 | 0.032 Dividend | |||||
| 31 Jan 2024 | 17.07 | 17.12 | 17.07 | 17.11 | 17.00 | 35,200 |
| 30 Jan 2024 | 17.04 | 17.08 | 17.03 | 17.06 | 16.96 | 63,200 |
| 29 Jan 2024 | 17.04 | 17.07 | 17.04 | 17.06 | 16.96 | 25,100 |
| 26 Jan 2024 | 17.03 | 17.06 | 17.02 | 17.04 | 16.94 | 37,900 |
| 25 Jan 2024 | 17.03 | 17.06 | 17.03 | 17.05 | 16.95 | 67,200 |
| 24 Jan 2024 | 17.01 | 17.07 | 17.01 | 17.02 | 16.92 | 91,300 |
| 23 Jan 2024 | 17.04 | 17.04 | 17.01 | 17.02 | 16.92 | 36,500 |
| 22 Jan 2024 | 17.00 | 17.04 | 17.00 | 17.04 | 16.94 | 42,300 |
| 19 Jan 2024 | 17.02 | 17.03 | 16.99 | 17.03 | 16.93 | 56,300 |
| 18 Jan 2024 | 17.07 | 17.07 | 17.02 | 17.02 | 16.92 | 24,700 |
| 17 Jan 2024 | 17.07 | 17.07 | 17.02 | 17.05 | 16.95 | 41,200 |
| 16 Jan 2024 | 17.08 | 17.08 | 17.04 | 17.07 | 16.97 | 46,600 |
| 12 Jan 2024 | 17.08 | 17.08 | 17.07 | 17.07 | 16.97 | 26,200 |
| 11 Jan 2024 | 17.09 | 17.09 | 17.06 | 17.06 | 16.96 | 59,700 |
| 10 Jan 2024 | 17.09 | 17.09 | 17.05 | 17.06 | 16.96 | 114,200 |
| 09 Jan 2024 | 17.06 | 17.09 | 17.05 | 17.07 | 16.97 | 64,600 |
| 08 Jan 2024 | 17.07 | 17.09 | 17.05 | 17.09 | 16.99 | 129,200 |
| 05 Jan 2024 | 17.04 | 17.08 | 17.04 | 17.08 | 16.98 | 192,700 |
| 04 Jan 2024 | 17.08 | 17.08 | 17.06 | 17.06 | 16.96 | 50,500 |
| 03 Jan 2024 | 17.10 | 17.10 | 17.07 | 17.07 | 16.97 | 27,100 |
| 02 Jan 2024 | 17.10 | 17.11 | 17.07 | 17.08 | 16.98 | 196,100 |
| 29 Dec 2023 | 17.10 | 17.11 | 17.09 | 17.09 | 16.99 | 66,300 |
| 28 Dec 2023 | 17.11 | 17.13 | 17.07 | 17.07 | 16.97 | 181,600 |
| 27 Dec 2023 | 17.11 | 17.14 | 17.09 | 17.13 | 17.02 | 155,700 |
| 27 Dec 2023 | 0.031 Dividend | |||||
| 26 Dec 2023 | 17.14 | 17.17 | 17.13 | 17.14 | 17.00 | 77,900 |
| 22 Dec 2023 | 17.11 | 17.15 | 17.08 | 17.10 | 16.96 | 254,700 |
| 21 Dec 2023 | 17.11 | 17.14 | 17.11 | 17.12 | 16.98 | 140,700 |
| 20 Dec 2023 | 17.10 | 17.14 | 17.10 | 17.12 | 16.98 | 163,600 |
| 19 Dec 2023 | 17.09 | 17.12 | 17.09 | 17.11 | 16.97 | 83,400 |
| 18 Dec 2023 | 17.12 | 17.14 | 17.09 | 17.12 | 16.98 | 141,200 |
| 15 Dec 2023 | 17.11 | 17.15 | 17.10 | 17.14 | 17.00 | 51,700 |
| 14 Dec 2023 | 17.15 | 17.15 | 17.12 | 17.13 | 16.99 | 54,000 |
| 13 Dec 2023 | 17.06 | 17.12 | 17.03 | 17.12 | 16.98 | 91,100 |
| 12 Dec 2023 | 17.08 | 17.10 | 17.07 | 17.07 | 16.93 | 45,500 |
| 11 Dec 2023 | 17.04 | 17.09 | 17.04 | 17.08 | 16.94 | 166,300 |
| 08 Dec 2023 | 17.05 | 17.07 | 17.04 | 17.07 | 16.93 | 110,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.