VanEck Morningstar SMID Moat ETF (SMOT)
34.96
+0.05
(+0.14%)
USD |
BATS |
Nov 04, 16:00
34.94
-0.02
(-0.06%)
After-Hours: 20:00
SMOT Price: 34.96 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 34.90 | 35.18 | 34.90 | 34.96 | 124373.0 |
| Nov 01, 2024 | 35.02 | 35.15 | 34.83 | 34.91 | 35281.00 |
| Oct 31, 2024 | 35.21 | 35.34 | 34.82 | 34.82 | 75052.00 |
| Oct 30, 2024 | 35.12 | 35.46 | 35.12 | 35.17 | 25600.00 |
| Oct 29, 2024 | 35.04 | 35.26 | 34.95 | 35.14 | 28842.00 |
| Oct 28, 2024 | 35.06 | 35.27 | 35.06 | 35.18 | 171050.0 |
| Oct 25, 2024 | 35.21 | 35.30 | 34.86 | 34.90 | 90546.00 |
| Oct 24, 2024 | 35.06 | 35.12 | 34.82 | 34.94 | 206658.0 |
| Oct 23, 2024 | 34.89 | 35.10 | 34.69 | 34.90 | 51536.00 |
| Oct 22, 2024 | 35.07 | 35.07 | 34.89 | 34.98 | 400363.0 |
| Oct 21, 2024 | 35.62 | 35.62 | 35.23 | 35.29 | 44578.00 |
| Oct 18, 2024 | 35.59 | 35.72 | 35.54 | 35.67 | 33562.00 |
| Oct 17, 2024 | 35.55 | 35.57 | 35.39 | 35.57 | 37131.00 |
| Oct 16, 2024 | 35.38 | 35.57 | 35.38 | 35.48 | 36666.00 |
| Oct 15, 2024 | 35.31 | 35.64 | 35.27 | 35.29 | 36567.00 |
| Oct 14, 2024 | 35.19 | 35.35 | 35.04 | 35.35 | 34068.00 |
| Oct 11, 2024 | 34.80 | 35.26 | 34.80 | 35.17 | 29684.00 |
| Oct 10, 2024 | 34.58 | 34.80 | 34.55 | 34.73 | 61640.00 |
| Oct 09, 2024 | 34.43 | 34.87 | 34.43 | 34.77 | 60169.00 |
| Oct 08, 2024 | 34.40 | 34.52 | 34.25 | 34.44 | 44255.00 |
| Oct 07, 2024 | 34.55 | 34.61 | 34.28 | 34.44 | 22502.00 |
| Oct 04, 2024 | 34.74 | 34.78 | 34.49 | 34.70 | 30062.00 |
| Oct 03, 2024 | 34.42 | 34.44 | 34.21 | 34.39 | 21950.00 |
| Oct 02, 2024 | 34.57 | 34.74 | 34.46 | 34.58 | 69100.00 |
| Oct 01, 2024 | 34.94 | 34.94 | 34.53 | 34.65 | 28426.00 |
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
35.67
Maximum
Oct 18 2024
30.19
Average
30.10
Median
Jul 10 2023