VanEck ETF Trust - VanEck Morningstar SMID Moat ETF (SMOT) Historical Stock Data
32.02 ↑0.23 (0.72%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SMOT is down -0.23% a day on average. There have been 14 days where VanEck ETF Trust - VanEck Morningstar SMID Moat ETF closed green and 16 days where SMOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 32.19 | 32.02 | ↓$0.17 (-0.53%) | 31.97 | 32.26 | 186.78K |
| 2024-05-02 | 31.75 | 31.79 | ↑$0.04 (0.13%) | 31.41 | 31.81 | 46.69K |
| 2024-05-01 | 31.70 | 31.56 | ↓$0.14 (-0.44%) | 31.45 | 32.08 | 179.18K |
| 2024-04-30 | 32.22 | 31.75 | ↓$0.47 (-1.46%) | 31.75 | 32.27 | 55.61K |
| 2024-04-29 | 32.22 | 32.36 | ↑$0.14 (0.43%) | 32.22 | 32.42 | 55.69K |
| 2024-04-26 | 32.19 | 32.13 | ↓$0.06 (-0.19%) | 32.06 | 32.25 | 39.83K |
| 2024-04-25 | 31.86 | 32.06 | ↑$0.20 (0.63%) | 31.71 | 32.13 | 46.26K |
| 2024-04-24 | 32.02 | 32.15 | ↑$0.13 (0.41%) | 31.94 | 32.23 | 47.98K |
| 2024-04-23 | 31.76 | 32.09 | ↑$0.33 (1.04%) | 31.76 | 32.16 | 70.12K |
| 2024-04-22 | 31.59 | 31.70 | ↑$0.11 (0.35%) | 31.47 | 31.88 | 25.46K |
| 2024-04-19 | 31.32 | 31.39 | ↑$0.07 (0.22%) | 31.29 | 31.55 | 41.80K |
| 2024-04-18 | 31.52 | 31.38 | ↓$0.14 (-0.44%) | 31.33 | 31.71 | 27.19K |
| 2024-04-17 | 31.84 | 31.51 | ↓$0.33 (-1.04%) | 31.47 | 31.84 | 66.41K |
| 2024-04-16 | 31.76 | 31.61 | ↓$0.15 (-0.47%) | 31.50 | 31.76 | 66.73K |
| 2024-04-15 | 32.48 | 31.83 | ↓$0.65 (-2.00%) | 31.71 | 32.60 | 68.78K |
| 2024-04-12 | 32.65 | 32.28 | ↓$0.37 (-1.13%) | 32.20 | 32.66 | 34.91K |
| 2024-04-11 | 33.01 | 32.87 | ↓$0.14 (-0.42%) | 32.58 | 33.01 | 36.84K |
| 2024-04-10 | 32.92 | 32.88 | ↓$0.04 (-0.12%) | 32.77 | 33.12 | 90.62K |
| 2024-04-09 | 33.35 | 33.56 | ↑$0.20 (0.61%) | 33.26 | 33.56 | 265.68K |
| 2024-04-08 | 33.25 | 33.27 | ↑$0.02 (0.06%) | 33.25 | 33.38 | 30.81K |
| 2024-04-05 | 33.02 | 33.18 | ↑$0.15 (0.47%) | 32.97 | 33.23 | 51.10K |
| 2024-04-04 | 33.76 | 33.03 | ↓$0.73 (-2.16%) | 33.00 | 33.84 | 121.53K |
| 2024-04-03 | 33.43 | 33.55 | ↑$0.12 (0.36%) | 33.43 | 33.64 | 75.60K |
| 2024-04-02 | 33.56 | 33.54 | ↓$0.02 (-0.06%) | 33.42 | 33.59 | 131.29K |
| 2024-04-01 | 34.19 | 33.92 | ↓$0.27 (-0.79%) | 33.86 | 34.19 | 47.53K |
| 2024-03-28 | 34.08 | 34.11 | ↑$0.03 (0.09%) | 34.08 | 34.35 | 55.42K |
| 2024-03-27 | 33.70 | 34.01 | ↑$0.31 (0.92%) | 33.70 | 34.03 | 38.50K |
| 2024-03-26 | 33.63 | 33.47 | ↓$0.16 (-0.48%) | 33.47 | 33.69 | 37.58K |
| 2024-03-25 | 33.51 | 33.51 | ↑$0.00 (0.00%) | 33.48 | 33.65 | 82.80K |
| 2024-03-22 | 33.80 | 33.55 | ↓$0.25 (-0.74%) | 33.53 | 33.81 | 58.56K |
Create an account or log in to view more rows.
$SMOT tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$SMOT Shorts talk the talk but cant walk the walk
$SMOT only getting stronger
$SMOT we going up from here
$SMOT futes cooperating!
$SMOT oh my!
$SMOT we going up from here
$SMOT Lol she wants higher
$SMOT prepare your cash to buy dip
$SMOT bull trap confirmed