VanEck Morningstar US SMID Moat UCITS ETF USD A (SMOT.L)
26.14
+0.02
(+0.09%)
USD |
LSE |
Oct 28, 16:00
SMOT.L Price : 26.14 for Oct. 28, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 28, 2026 | 26.07 | 26.07 | 26.07 | 26.14 | 1834.00 |
| Oct 27, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 3883.00 |
| Oct 26, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 1427.00 |
| Oct 23, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 40.00 |
| Oct 22, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 86.00 |
| Oct 21, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 491.00 |
| Oct 20, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 471.00 |
| Oct 19, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 791.00 |
| Oct 16, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 347.00 |
| Oct 15, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 2978.00 |
| Oct 14, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 0.000 |
| Oct 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 1180.00 |
| Oct 12, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 222.00 |
| Oct 09, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 1138.00 |
| Oct 08, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 78.00 |
| Oct 07, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 347.00 |
| Oct 06, 2026 | 25.06 | 25.06 | 25.04 | 25.10 | 404.00 |
| Oct 05, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 0.000 |
| Oct 02, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 0.000 |
| Oct 01, 2026 | 24.57 | 24.62 | 24.48 | 24.43 | 8576.00 |
| Sep 30, 2026 | 24.80 | 24.80 | 24.80 | 24.76 | 7.000 |
| Sep 29, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 0.000 |
| Sep 28, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 0.000 |
| Sep 25, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 0.000 |
| Sep 24, 2026 | 25.18 | 25.20 | 25.18 | 24.96 | 4000.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median