Skip to main content

VanEck ETF Trust VanEck Morningstar SMID Moat ETF (NY:SMOT)

34.80 +0.06 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 34.75 34.84 34.64 34.80 56,743 +0.06(+0.17%)
Jun 27, 2025 34.69 34.85 34.50 34.74 87,420 +0.18(+0.52%)
Jun 26, 2025 34.43 34.56 34.36 34.56 19,748 +0.33(+0.96%)
Jun 25, 2025 34.45 34.45 34.18 34.23 19,449 -0.24(-0.70%)
Jun 24, 2025 34.20 34.51 34.16 34.47 39,905 +0.50(+1.47%)
Jun 23, 2025 33.69 33.97 33.46 33.97 23,191 +0.31(+0.92%)
Jun 20, 2025 33.93 33.93 33.59 33.66 27,869 +0.02(+0.06%)
Jun 18, 2025 33.53 33.88 33.53 33.64 42,594 +0.09(+0.27%)
Jun 17, 2025 33.81 33.83 33.51 33.55 62,767 -0.41(-1.21%)
Jun 16, 2025 33.67 34.01 33.67 33.96 109,615 +0.54(+1.62%)
Jun 13, 2025 33.74 33.86 33.34 33.42 55,633 -0.72(-2.11%)
Jun 12, 2025 34.05 34.20 33.97 34.14 31,613 -0.07(-0.20%)
Jun 11, 2025 34.51 34.51 34.13 34.21 36,160 -0.17(-0.49%)
Jun 10, 2025 34.09 34.41 34.09 34.38 31,247 +0.39(+1.15%)
Jun 09, 2025 33.92 34.18 33.88 33.99 33,358 +0.17(+0.50%)
Jun 06, 2025 33.88 33.91 33.73 33.82 50,406 +0.30(+0.89%)
Jun 05, 2025 33.66 33.74 33.39 33.52 36,545 -0.02(-0.06%)
Jun 04, 2025 33.64 33.69 33.53 33.54 26,791 -0.05(-0.15%)
Jun 03, 2025 33.21 33.63 33.11 33.59 33,790 +0.38(+1.14%)
Jun 02, 2025 33.30 33.30 32.83 33.21 37,946 -0.19(-0.57%)
May 30, 2025 33.31 33.49 33.15 33.40 30,690 -0.11(-0.33%)
May 29, 2025 33.61 33.62 33.27 33.51 43,931 +0.17(+0.51%)
May 28, 2025 33.61 33.61 33.32 33.34 52,672 -0.29(-0.86%)
May 27, 2025 33.34 33.68 33.31 33.63 42,979 +0.72(+2.19%)
May 23, 2025 32.64 33.00 32.57 32.91 64,951 -0.26(-0.78%)
May 22, 2025 33.11 33.32 32.94 33.17 767,076 +0.00(+0.00%)
May 21, 2025 33.82 33.82 33.14 33.17 23,835 -0.92(-2.70%)
May 20, 2025 34.16 34.22 33.94 34.09 34,507 -0.16(-0.47%)
May 19, 2025 33.90 34.28 33.90 34.25 42,654 -0.11(-0.32%)
May 16, 2025 34.09 34.36 33.97 34.36 37,008 +0.35(+1.03%)
May 15, 2025 33.85 34.04 33.74 34.01 115,764 +0.08(+0.24%)
May 14, 2025 34.15 34.15 33.87 33.93 33,634 -0.24(-0.70%)
May 13, 2025 34.19 34.31 34.12 34.17 53,936 +0.05(+0.13%)
May 12, 2025 33.89 34.17 33.87 34.12 49,721 +1.38(+4.20%)
May 09, 2025 32.78 32.89 32.64 32.75 31,461 +0.08(+0.24%)
May 08, 2025 32.41 32.97 32.40 32.67 84,793 +0.58(+1.79%)
May 07, 2025 32.15 32.21 31.90 32.09 111,712 +0.12(+0.39%)
May 06, 2025 31.94 32.24 31.85 31.97 89,027 -0.21(-0.65%)
May 05, 2025 32.09 32.44 32.09 32.18 61,389 -0.11(-0.34%)
May 02, 2025 32.12 32.40 32.05 32.29 71,449 +0.56(+1.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.