VanEck Short Muni ETF

SMB
🏛️ usa →
17.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 16.85 16.90 16.85 16.88 0.2M
2022-12-29 16.90 16.90 16.87 16.88 0.4M
2022-12-28 16.85 16.90 16.84 16.89 0.7M
2022-12-27 16.89 16.92 16.85 16.88 0.2M
2022-12-23 16.91 16.91 16.86 16.88 0.2M
2022-12-22 16.92 16.92 16.86 16.90 0.2M
2022-12-21 16.88 16.91 16.88 16.89 0.2M
2022-12-20 16.91 16.91 16.86 16.91 0.2M
2022-12-19 16.91 16.91 16.86 16.90 0.4M
2022-12-16 16.90 16.94 16.88 16.90 0.4M
2022-12-15 16.94 16.94 16.90 16.93 0.6M
2022-12-14 16.92 16.93 16.89 16.93 0.7M
2022-12-13 16.98 16.98 16.91 16.94 0.2M
2022-12-12 16.92 16.92 16.85 16.85 0.3M
2022-12-09 16.93 16.93 16.85 16.88 0.3M
2022-12-08 16.93 16.93 16.90 16.93 0.4M
2022-12-07 16.92 16.94 16.90 16.94 0.2M
2022-12-06 16.89 16.91 16.86 16.91 0.2M
2022-12-05 16.85 16.89 16.83 16.89 0.4M
2022-12-02 16.83 16.88 16.81 16.88 0.5M
2022-12-01 16.81 16.87 16.80 16.86 1.3M
2022-11-30 16.81 16.87 16.80 16.81 0.1M
2022-11-29 16.81 16.83 16.78 16.83 0.3M
2022-11-28 16.82 16.82 16.74 16.76 0.5M
2022-11-25 16.81 16.84 16.74 16.78 0.3M
2022-11-23 16.82 16.83 16.80 16.83 0.2M
2022-11-22 16.77 16.80 16.77 16.80 0.2M
2022-11-21 16.77 16.79 16.75 16.77 0.2M
2022-11-18 16.79 16.79 16.75 16.76 0.2M
2022-11-17 16.75 16.77 16.73 16.73 0.2M
2022-11-16 16.73 16.74 16.71 16.74 0.2M
2022-11-15 16.71 16.73 16.69 16.71 0.1M
2022-11-14 16.68 16.71 16.65 16.66 0.3M
2022-11-11 16.65 16.71 16.65 16.69 0.1M
2022-11-10 16.70 16.71 16.65 16.66 0.3M
2022-11-09 16.54 16.57 16.54 16.57 0.3M
2022-11-08 16.53 16.56 16.50 16.55 0.3M
2022-11-07 16.55 16.55 16.50 16.54 0.7M
2022-11-04 16.50 16.54 16.50 16.54 0.2M
2022-11-03 16.49 16.54 16.49 16.54 0.2M
2022-11-02 16.50 16.58 16.50 16.53 0.4M
2022-11-01 16.52 16.52 16.50 16.51 0.2M
2022-10-31 16.54 16.54 16.51 16.51 0.4M
2022-10-28 16.51 16.54 16.50 16.54 0.5M
2022-10-27 16.54 16.55 16.51 16.55 0.2M
2022-10-26 16.50 16.58 16.49 16.58 0.3M
2022-10-25 16.55 16.56 16.49 16.49 0.3M
2022-10-24 16.56 16.59 16.49 16.51 0.6M
2022-10-21 16.59 16.62 16.56 16.56 0.2M
2022-10-20 16.60 16.64 16.58 16.58 0.1M
2022-10-19 16.61 16.62 16.59 16.59 0.1M
2022-10-18 16.66 16.68 16.60 16.63 0.5M
2022-10-17 16.66 16.69 16.63 16.63 0.1M
2022-10-14 16.66 16.68 16.62 16.64 0.1M
2022-10-13 16.59 16.63 16.59 16.63 0.1M
2022-10-12 16.65 16.67 16.51 16.66 0.3M
2022-10-11 16.62 16.66 16.62 16.63 0.2M
2022-10-10 16.62 16.67 16.62 16.64 0.2M
2022-10-07 16.66 16.67 16.64 16.64 0.3M
2022-10-06 16.62 16.67 16.61 16.62 0.2M
2022-10-05 16.66 16.66 16.61 16.64 0.3M
2022-10-04 16.73 16.73 16.61 16.65 2.3M
2022-10-03 16.60 16.70 16.60 16.62 0.4M
2022-09-30 16.63 16.63 16.60 16.63 0.3M
2022-09-29 16.65 16.65 16.58 16.65 0.2M
2022-09-28 16.59 16.65 16.56 16.60 0.5M
2022-09-27 16.59 16.59 16.53 16.54 0.5M
2022-09-26 16.63 16.65 16.54 16.56 0.2M
2022-09-23 16.67 16.71 16.62 16.62 0.3M
2022-09-22 16.73 16.73 16.69 16.70 0.1M
2022-09-21 16.75 16.78 16.69 16.72 0.1M
2022-09-20 16.80 16.80 16.75 16.75 0.1M
2022-09-19 16.79 16.82 16.79 16.80 0.2M
2022-09-16 16.84 16.85 16.82 16.84 0.0M
2022-09-15 16.89 16.89 16.84 16.85 0.1M
2022-09-14 16.83 16.86 16.83 16.84 0.0M
2022-09-13 16.86 16.88 16.84 16.86 0.1M
2022-09-12 16.90 16.90 16.86 16.86 0.1M
2022-09-09 16.88 16.93 16.86 16.92 0.1M
2022-09-08 16.88 16.89 16.84 16.87 0.1M
2022-09-07 16.85 16.90 16.85 16.90 0.1M
2022-09-06 16.87 16.90 16.85 16.90 0.1M
2022-09-02 16.91 16.91 16.89 16.90 0.1M
2022-09-01 16.85 16.88 16.85 16.88 0.1M
2022-08-31 16.89 16.92 16.89 16.90 0.1M
2022-08-30 16.89 16.90 16.88 16.88 0.1M
2022-08-29 16.93 16.93 16.90 16.91 0.1M
2022-08-26 16.93 16.96 16.93 16.94 0.0M
2022-08-25 16.94 16.95 16.90 16.91 0.1M
2022-08-24 16.94 16.95 16.92 16.95 0.1M
2022-08-23 16.96 16.96 16.94 16.96 0.1M
2022-08-22 16.94 16.95 16.92 16.93 0.1M
2022-08-19 16.98 16.99 16.91 16.91 0.1M
2022-08-18 17.01 17.01 16.99 17.01 0.1M
2022-08-17 17.07 17.07 17.00 17.00 0.1M
2022-08-16 17.10 17.12 17.06 17.07 0.0M
2022-08-15 17.14 17.14 17.08 17.13 0.3M
2022-08-12 17.15 17.15 17.11 17.13 0.0M
2022-08-11 17.12 17.14 17.10 17.12 0.0M
2022-08-10 17.12 17.15 17.11 17.11 0.1M
2022-08-09 17.11 17.11 17.08 17.08 0.1M
2022-08-08 17.15 17.16 17.10 17.15 0.2M
2022-08-05 17.15 17.15 17.09 17.10 0.1M
2022-08-04 17.15 17.18 17.15 17.18 0.1M
2022-08-03 17.17 17.17 17.12 17.14 0.1M
2022-08-02 17.18 17.18 17.14 17.15 0.1M
2022-08-01 17.17 17.17 17.14 17.16 0.1M
2022-07-29 17.15 17.18 17.15 17.17 0.1M
2022-07-28 17.14 17.17 17.14 17.16 0.1M
2022-07-27 17.12 17.15 17.12 17.14 0.1M
2022-07-26 17.11 17.13 17.10 17.13 0.1M
2022-07-25 17.13 17.13 17.08 17.10 0.1M
2022-07-22 17.14 17.14 17.10 17.11 0.1M
2022-07-21 17.08 17.12 17.04 17.09 0.1M
2022-07-20 17.10 17.11 17.01 17.06 0.6M
2022-07-19 17.06 17.08 17.04 17.06 0.1M
2022-07-18 17.10 17.10 17.06 17.08 0.1M
2022-07-15 17.09 17.09 17.06 17.06 0.1M
2022-07-14 17.03 17.07 17.02 17.04 0.2M
2022-07-13 17.14 17.14 17.02 17.03 0.4M
2022-07-12 17.13 17.15 17.09 17.10 0.2M
2022-07-11 17.14 17.14 17.04 17.08 0.1M
2022-07-08 17.09 17.12 17.00 17.08 0.1M
2022-07-07 17.09 17.09 17.01 17.07 0.1M
2022-07-06 17.14 17.14 17.05 17.09 0.1M
2022-07-05 17.09 17.10 17.01 17.07 0.4M
2022-07-01 17.03 17.13 17.03 17.11 0.1M
2022-06-30 17.07 17.10 17.05 17.10 0.1M
2022-06-29 17.04 17.08 17.01 17.07 0.1M
2022-06-28 17.03 17.03 17.00 17.03 0.1M
2022-06-27 16.98 17.02 16.97 16.97 0.2M
2022-06-24 17.04 17.07 17.01 17.06 0.1M
2022-06-23 17.03 17.04 17.00 17.04 0.1M
2022-06-22 17.00 17.00 16.97 16.97 0.0M
2022-06-21 16.94 16.99 16.94 16.98 0.1M
2022-06-17 17.00 17.00 16.92 16.94 0.1M
2022-06-16 16.94 16.99 16.91 16.98 0.1M
2022-06-15 17.07 17.07 16.94 16.99 0.1M
2022-06-14 16.91 16.97 16.88 16.90 0.1M
2022-06-13 17.01 17.01 16.84 16.85 0.2M
2022-06-10 17.07 17.10 17.06 17.06 0.1M
2022-06-09 17.11 17.12 17.09 17.09 0.1M
2022-06-08 17.08 17.12 17.08 17.08 0.1M
2022-06-07 17.10 17.12 17.09 17.10 0.1M
2022-06-06 17.10 17.12 17.08 17.09 0.1M
2022-06-03 17.08 17.13 17.06 17.10 0.2M
2022-06-02 17.16 17.16 17.09 17.11 0.1M
2022-06-01 17.12 17.12 17.07 17.08 0.1M
2022-05-31 17.07 17.12 17.07 17.11 0.1M
2022-05-27 17.06 17.11 17.06 17.11 0.1M
2022-05-26 17.08 17.08 17.02 17.08 0.2M
2022-05-25 17.04 17.04 16.97 17.03 0.2M
2022-05-24 16.90 16.95 16.90 16.94 0.2M
2022-05-23 16.89 16.89 16.85 16.86 0.1M
2022-05-20 16.89 16.89 16.83 16.85 0.7M
2022-05-19 16.78 16.83 16.78 16.81 0.7M
2022-05-18 16.80 16.85 16.78 16.80 2.0M
2022-05-17 16.81 16.85 16.79 16.82 0.3M
2022-05-16 16.80 16.82 16.79 16.80 0.1M
2022-05-13 16.77 16.80 16.77 16.77 0.2M
2022-05-12 16.84 16.84 16.78 16.78 0.2M
2022-05-11 16.84 16.84 16.79 16.80 0.2M
2022-05-10 16.85 16.85 16.78 16.80 0.3M
2022-05-09 16.80 16.83 16.79 16.79 0.2M
2022-05-06 16.79 16.84 16.78 16.78 0.5M
2022-05-05 16.80 16.84 16.80 16.83 0.1M
2022-05-04 16.84 16.87 16.82 16.86 0.1M
2022-05-03 16.84 16.86 16.81 16.83 0.2M
2022-05-02 16.83 16.85 16.82 16.84 0.1M
2022-04-29 16.85 16.88 16.81 16.83 0.3M
2022-04-28 16.84 16.86 16.82 16.86 0.1M
2022-04-27 16.88 16.89 16.83 16.86 0.2M
2022-04-26 16.83 16.87 16.83 16.87 0.2M
2022-04-25 16.84 16.85 16.81 16.82 0.1M
2022-04-22 16.88 16.88 16.83 16.84 0.2M
2022-04-21 16.88 16.88 16.82 16.86 0.1M
2022-04-20 16.89 16.89 16.82 16.83 0.2M
2022-04-19 16.89 16.89 16.84 16.84 0.1M
2022-04-18 16.95 16.95 16.87 16.89 0.1M
2022-04-14 16.90 16.95 16.90 16.90 0.1M
2022-04-13 16.92 16.95 16.90 16.92 0.2M
2022-04-12 16.95 16.97 16.93 16.95 0.1M
2022-04-11 17.01 17.01 16.94 16.95 0.2M
2022-04-08 16.93 17.01 16.93 17.01 0.3M
2022-04-07 17.01 17.03 16.97 16.97 0.2M
2022-04-06 17.07 17.07 17.01 17.03 0.1M
2022-04-05 17.10 17.10 17.05 17.05 0.0M
2022-04-04 17.05 17.10 17.05 17.10 0.1M
2022-04-01 17.05 17.08 17.05 17.08 0.2M
2022-03-31 17.11 17.13 17.08 17.11 0.2M
2022-03-30 17.10 17.10 17.08 17.10 0.2M
2022-03-29 17.11 17.11 17.06 17.07 0.1M
2022-03-28 17.11 17.11 17.08 17.09 0.2M
2022-03-25 17.15 17.18 17.08 17.10 0.3M
2022-03-24 17.20 17.20 17.13 17.15 0.1M
2022-03-23 17.22 17.22 17.17 17.18 0.1M
2022-03-22 17.23 17.24 17.20 17.20 0.1M
2022-03-21 17.24 17.27 17.23 17.23 0.1M
2022-03-18 17.26 17.29 17.26 17.27 0.1M
2022-03-17 17.30 17.30 17.25 17.27 0.1M
2022-03-16 17.26 17.26 17.24 17.25 0.1M
2022-03-15 17.24 17.28 17.23 17.27 0.1M
2022-03-14 17.30 17.34 17.25 17.25 0.1M
2022-03-11 17.42 17.42 17.35 17.36 0.1M
2022-03-10 17.44 17.44 17.36 17.38 0.1M
2022-03-09 17.40 17.42 17.37 17.38 0.3M
2022-03-08 17.43 17.45 17.42 17.43 0.1M
2022-03-07 17.49 17.49 17.44 17.47 0.1M
2022-03-04 17.46 17.50 17.45 17.47 0.1M
2022-03-03 17.44 17.49 17.44 17.46 0.1M
2022-03-02 17.48 17.52 17.47 17.49 0.1M
2022-03-01 17.46 17.51 17.46 17.51 0.1M
2022-02-28 17.48 17.49 17.47 17.49 0.0M
2022-02-25 17.51 17.51 17.45 17.48 0.3M
2022-02-24 17.45 17.52 17.45 17.50 0.2M
2022-02-23 17.47 17.47 17.45 17.46 0.0M
2022-02-22 17.44 17.45 17.43 17.45 0.1M
2022-02-18 17.47 17.47 17.43 17.45 0.1M
2022-02-17 17.44 17.49 17.42 17.45 0.1M
2022-02-16 17.44 17.46 17.42 17.42 0.1M
2022-02-15 17.47 17.47 17.43 17.44 0.1M
2022-02-14 17.51 17.51 17.46 17.46 0.1M
2022-02-11 17.52 17.53 17.49 17.50 0.1M
2022-02-10 17.54 17.55 17.52 17.52 0.2M
2022-02-09 17.54 17.58 17.54 17.57 0.1M
2022-02-08 17.57 17.59 17.56 17.58 0.0M
2022-02-07 17.56 17.58 17.56 17.58 0.0M
2022-02-04 17.55 17.60 17.55 17.59 0.0M
2022-02-03 17.60 17.60 17.57 17.59 0.1M
2022-02-02 17.56 17.60 17.55 17.59 0.1M
2022-02-01 17.52 17.56 17.50 17.54 0.2M
2022-01-31 17.51 17.54 17.51 17.52 0.1M
2022-01-28 17.59 17.59 17.53 17.53 0.1M
2022-01-27 17.59 17.63 17.58 17.59 0.1M
2022-01-26 17.66 17.67 17.61 17.61 0.1M
2022-01-25 17.65 17.69 17.65 17.67 0.1M
2022-01-24 17.70 17.73 17.67 17.67 0.4M
2022-01-21 17.76 17.76 17.71 17.73 0.2M
2022-01-20 17.74 17.75 17.73 17.75 0.1M
2022-01-19 17.70 17.78 17.70 17.76 0.2M
2022-01-18 17.75 17.75 17.71 17.71 0.1M
2022-01-14 17.76 17.77 17.75 17.76 0.1M
2022-01-13 17.80 17.80 17.75 17.75 0.1M
2022-01-12 17.78 17.80 17.78 17.80 0.1M
2022-01-11 17.78 17.80 17.76 17.80 0.1M
2022-01-10 17.84 17.84 17.78 17.82 0.1M
2022-01-07 17.79 17.85 17.79 17.85 0.1M
2022-01-06 17.88 17.88 17.84 17.86 0.1M
2022-01-05 17.87 17.89 17.86 17.88 0.1M
2022-01-04 17.87 17.89 17.85 17.87 0.1M
2022-01-03 17.90 17.90 17.86 17.88 0.1M