MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SMB — VanEck Short Muni ETF
Cboe BZXVanEck Short Muni ETF
$16.90
-0.03(-0.18%)
- O
- 16.93
- H
- 16.93
- L
- 16.85
- V
- 2.27M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$16.90
Period Return-0.71%
Period High$17.53
Period Low$16.82
Avg Daily Volume89.4K
Total Trading Days365
SMB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $16.93 | $16.93 | $16.85 | $16.90 | $-0.03 | -0.18% | 2,273,953 | $16.90 | $16.85 $16.93 |
| Oct 6, 2026 | $16.93 | $16.94 | $16.92 | $16.93 | +$0.00 | +0.00% | 476,469 | $16.93 | $16.92 $16.94 |
| Oct 5, 2026 | $16.96 | $16.96 | $16.91 | $16.93 | +$0.02 | +0.09% | 568,653 | $16.93 | $16.91 $16.96 |
| Oct 2, 2026 | $17.00 | $17.00 | $16.90 | $16.92 | +$0.04 | +0.21% | 822,702 | $16.93 | $16.90 $17.00 |
| Oct 1, 2026 | $16.89 | $16.99 | $16.86 | $16.88 | $-0.04 | -0.24% | 1,229,753 | $16.92 | $16.86 $16.99 |
| Sep 30, 2026 | $16.89 | $16.94 | $16.87 | $16.92 | +$0.09 | +0.50% | 180,335 | $16.91 | $16.87 $16.94 |
| Sep 29, 2026 | $16.82 | $16.86 | $16.82 | $16.84 | $-0.05 | -0.27% | 365,824 | $16.84 | $16.82 $16.86 |
| Sep 28, 2026 | $16.89 | $16.89 | $16.84 | $16.88 | $-0.04 | -0.21% | 233,708 | $16.87 | $16.84 $16.89 |
| Sep 25, 2026 | $16.95 | $16.95 | $16.90 | $16.92 | $-0.03 | -0.15% | 280,985 | $16.92 | $16.90 $16.95 |
| Sep 24, 2026 | $16.98 | $16.98 | $16.94 | $16.94 | $-0.04 | -0.24% | 127,589 | $16.96 | $16.94 $16.98 |
| Sep 23, 2026 | $17.04 | $17.04 | $16.96 | $16.98 | $-0.08 | -0.47% | 105,102 | $16.98 | $16.96 $17.04 |
| Sep 22, 2026 | $17.07 | $17.07 | $17.03 | $17.06 | +$0.00 | +0.00% | 142,961 | $17.05 | $17.03 $17.07 |
| Sep 21, 2026 | $17.08 | $17.08 | $17.05 | $17.06 | $-0.01 | -0.03% | 138,597 | $17.07 | $17.05 $17.08 |
| Sep 18, 2026 | $17.09 | $17.09 | $17.06 | $17.07 | $-0.03 | -0.15% | 123,851 | $17.07 | $17.06 $17.09 |
| Sep 17, 2026 | $17.14 | $17.14 | $17.08 | $17.09 | +$0.05 | +0.26% | 152,402 | $17.09 | $17.08 $17.14 |
| Sep 16, 2026 | $17.07 | $17.09 | $17.04 | $17.05 | $-0.03 | -0.15% | 166,769 | $17.07 | $17.04 $17.09 |
| Sep 15, 2026 | $17.09 | $17.09 | $17.04 | $17.07 | +$0.03 | +0.15% | 139,808 | $17.06 | $17.04 $17.09 |
| Sep 14, 2026 | $17.08 | $17.08 | $17.00 | $17.05 | $-0.01 | -0.06% | 193,410 | $17.07 | $17.00 $17.08 |
| Sep 11, 2026 | $17.05 | $17.08 | $17.05 | $17.06 | +$0.01 | +0.06% | 89,014 | $17.07 | $17.05 $17.08 |
| Sep 10, 2026 | $17.09 | $17.09 | $17.03 | $17.05 | $-0.05 | -0.29% | 65,567 | $17.05 | $17.03 $17.09 |
| Sep 9, 2026 | $17.14 | $17.14 | $17.09 | $17.10 | $-0.05 | -0.26% | 93,333 | $17.11 | $17.09 $17.14 |
| Sep 8, 2026 | $17.15 | $17.15 | $17.12 | $17.14 | +$0.01 | +0.06% | 64,450 | $17.13 | $17.12 $17.15 |
| Sep 4, 2026 | $17.14 | $17.15 | $17.12 | $17.13 | +$0.00 | +0.00% | 131,782 | $17.14 | $17.12 $17.15 |
| Sep 3, 2026 | $17.16 | $17.16 | $17.13 | $17.13 | +$0.01 | +0.06% | 160,122 | $17.14 | $17.13 $17.16 |
| Sep 2, 2026 | $17.16 | $17.17 | $17.12 | $17.12 | $-0.04 | -0.23% | 128,260 | $17.15 | $17.12 $17.17 |
| Sep 1, 2026 | $17.17 | $17.18 | $17.13 | $17.16 | $-0.06 | -0.35% | 142,263 | $17.15 | $17.13 $17.18 |
| Aug 31, 2026 | $17.22 | $17.23 | $17.21 | $17.22 | $-0.02 | -0.09% | 30,031 | $17.22 | $17.21 $17.23 |
| Aug 28, 2026 | $17.25 | $17.26 | $17.23 | $17.24 | +$0.01 | +0.03% | 109,998 | $17.24 | $17.23 $17.26 |
| Aug 27, 2026 | $17.24 | $17.25 | $17.20 | $17.23 | $-0.02 | -0.12% | 68,172 | $17.23 | $17.20 $17.25 |
| Aug 26, 2026 | $17.25 | $17.25 | $17.23 | $17.25 | +$0.01 | +0.06% | 19,841 | $17.24 | $17.23 $17.25 |