VanEck Morningstar SMID Moat ETF (SMOT)
37.64
+0.19
(+0.52%)
USD |
BATS |
Oct 02, 16:00
37.62
-0.02
(-0.06%)
Pre-Market: 20:00
SMOT Price : 37.64 for Oct. 2, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | 37.78 | 37.83 | 37.52 | 37.64 | 10156.00 |
| Oct 01, 2026 | 37.45 | 37.53 | 37.12 | 37.45 | 26768.00 |
| Sep 30, 2026 | 37.97 | 37.97 | 37.47 | 37.47 | 18296.00 |
| Sep 29, 2026 | 37.87 | 37.87 | 37.62 | 37.77 | 15155.00 |
| Sep 28, 2026 | 37.98 | 38.01 | 37.71 | 37.86 | 18281.00 |
| Sep 25, 2026 | 38.07 | 38.30 | 38.00 | 38.18 | 15410.00 |
| Sep 24, 2026 | 38.20 | 38.34 | 37.95 | 37.96 | 15524.00 |
| Sep 23, 2026 | 38.53 | 38.53 | 38.28 | 38.28 | 19038.00 |
| Sep 22, 2026 | 38.51 | 38.77 | 38.51 | 38.65 | 11473.00 |
| Sep 21, 2026 | 38.44 | 38.62 | 38.39 | 38.49 | 9397.00 |
| Sep 18, 2026 | 38.73 | 38.73 | 38.40 | 38.44 | 5795.00 |
| Sep 17, 2026 | 39.10 | 39.10 | 38.75 | 38.75 | 19803.00 |
| Sep 16, 2026 | 39.17 | 39.22 | 38.56 | 38.73 | 18731.00 |
| Sep 15, 2026 | 39.24 | 39.26 | 39.03 | 39.09 | 13559.00 |
| Sep 14, 2026 | 39.14 | 39.37 | 39.14 | 39.25 | 21133.00 |
| Sep 11, 2026 | 39.50 | 39.50 | 39.21 | 39.22 | 9470.00 |
| Sep 10, 2026 | 39.20 | 39.27 | 39.03 | 39.07 | 9825.00 |
| Sep 09, 2026 | 39.70 | 39.70 | 39.38 | 39.40 | 9439.00 |
| Sep 08, 2026 | 40.00 | 40.01 | 39.73 | 39.73 | 8116.00 |
| Sep 04, 2026 | 40.32 | 40.60 | 40.32 | 40.43 | 30605.00 |
| Sep 03, 2026 | 40.77 | 40.81 | 40.35 | 40.64 | 9546.00 |
| Sep 02, 2026 | 40.10 | 40.65 | 40.10 | 40.52 | 13964.00 |
| Sep 01, 2026 | 40.40 | 40.52 | 40.07 | 40.08 | 19264.00 |
| Aug 31, 2026 | 40.77 | 40.77 | 40.54 | 40.60 | 16100.00 |
| Aug 28, 2026 | 40.85 | 40.85 | 40.66 | 40.80 | 12417.00 |
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