VanEck ETF Trust - VanEck Morningstar SMID Moat ETF (SMOT) Historical Stock Data
32.09 ↑0.39 (1.23%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SMOT is down -0.13% a day on average. There have been 16 days where VanEck ETF Trust - VanEck Morningstar SMID Moat ETF closed green and 14 days where SMOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 33.65 | 33.80 | ↑$0.15 (0.45%) | 33.61 | 33.88 | 120.64K |
| 2024-03-20 | 32.99 | 33.45 | ↑$0.46 (1.39%) | 32.98 | 33.48 | 43.46K |
| 2024-03-19 | 32.72 | 33.01 | ↑$0.29 (0.89%) | 32.72 | 33.04 | 65.18K |
| 2024-03-18 | 32.93 | 32.83 | ↓$0.10 (-0.30%) | 32.74 | 32.97 | 69.58K |
| 2024-03-15 | 32.74 | 32.80 | ↑$0.06 (0.18%) | 32.74 | 33.00 | 91.51K |
| 2024-03-14 | 33.34 | 32.90 | ↓$0.44 (-1.32%) | 32.67 | 33.36 | 94.59K |
| 2024-03-13 | 33.22 | 33.31 | ↑$0.09 (0.27%) | 33.22 | 33.46 | 156.59K |
| 2024-03-12 | 33.09 | 33.21 | ↑$0.12 (0.36%) | 32.98 | 33.24 | 43.53K |
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