VanEck Morningstar SMID Moat ETF (SMOT)
32.75
-0.14
(-0.43%)
USD |
BATS |
May 21, 16:00
32.75
0.00 (0.00%)
After-Hours: 20:00
SMOT Price: 32.75 for May 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 20, 2024 | 32.85 | 32.92 | 32.76 | 32.89 | 31026.00 |
May 17, 2024 | 32.78 | 32.83 | 32.72 | 32.82 | 53049.00 |
May 16, 2024 | 32.87 | 32.96 | 32.75 | 32.75 | 39018.00 |
May 15, 2024 | 32.96 | 33.00 | 32.77 | 32.91 | 31985.00 |
May 14, 2024 | 32.71 | 32.84 | 32.59 | 32.71 | 39110.00 |
May 13, 2024 | 32.59 | 32.75 | 32.52 | 32.52 | 25403.00 |
May 10, 2024 | 32.55 | 32.55 | 32.34 | 32.40 | 33523.00 |
May 09, 2024 | 32.22 | 32.46 | 32.22 | 32.42 | 33342.00 |
May 08, 2024 | 32.16 | 32.33 | 32.16 | 32.33 | 190667.0 |
May 07, 2024 | 32.46 | 32.52 | 32.38 | 32.38 | 29663.00 |
May 06, 2024 | 32.26 | 32.35 | 32.25 | 32.33 | 45267.00 |
May 03, 2024 | 32.19 | 32.26 | 31.97 | 32.02 | 186780.0 |
May 02, 2024 | 31.75 | 31.81 | 31.41 | 31.79 | 46689.00 |
May 01, 2024 | 31.70 | 32.08 | 31.45 | 31.54 | 179176.0 |
Apr 30, 2024 | 32.22 | 32.27 | 31.75 | 31.75 | 55609.00 |
Apr 29, 2024 | 32.22 | 32.42 | 32.22 | 32.36 | 55685.00 |
Apr 26, 2024 | 32.19 | 32.25 | 32.06 | 32.13 | 74267.00 |
Apr 25, 2024 | 31.86 | 32.13 | 31.71 | 32.06 | 46258.00 |
Apr 24, 2024 | 32.02 | 32.22 | 31.94 | 32.15 | 47977.00 |
Apr 23, 2024 | 31.76 | 32.16 | 31.76 | 32.09 | 70118.00 |
Apr 22, 2024 | 31.59 | 31.88 | 31.47 | 31.70 | 25461.00 |
Apr 19, 2024 | 31.32 | 31.55 | 31.29 | 31.39 | 41821.00 |
Apr 18, 2024 | 31.52 | 31.71 | 31.32 | 31.38 | 27190.00 |
Apr 17, 2024 | 31.84 | 31.84 | 31.47 | 31.51 | 66407.00 |
Apr 16, 2024 | 31.76 | 31.76 | 31.50 | 31.61 | 66731.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.39
Minimum
Oct 14 2022
34.11
Maximum
Mar 28 2024
29.31
Average
29.17
Median