VanEck Morningstar SMID Moat ETF (SMOT)
36.85
+0.48
(+1.32%)
USD |
BATS |
Nov 22, 16:00
36.85
0.00 (0.00%)
After-Hours: 20:00
SMOT Price: 36.85 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 35.84 | 36.41 | 35.84 | 36.37 | 34873.00 |
| Nov 20, 2024 | 35.76 | 35.80 | 35.56 | 35.80 | 31339.00 |
| Nov 19, 2024 | 35.42 | 35.76 | 35.32 | 35.65 | 55136.00 |
| Nov 18, 2024 | 35.66 | 35.84 | 35.66 | 35.81 | 45828.00 |
| Nov 15, 2024 | 36.06 | 36.11 | 35.63 | 35.68 | 36163.00 |
| Nov 14, 2024 | 36.39 | 36.52 | 36.16 | 36.19 | 391910.0 |
| Nov 13, 2024 | 36.49 | 36.62 | 36.28 | 36.37 | 51180.00 |
| Nov 12, 2024 | 36.69 | 36.70 | 36.37 | 36.43 | 53260.00 |
| Nov 11, 2024 | 36.57 | 36.92 | 36.49 | 36.75 | 59410.00 |
| Nov 08, 2024 | 36.27 | 36.39 | 36.16 | 36.31 | 28465.00 |
| Nov 07, 2024 | 36.54 | 36.54 | 36.27 | 36.33 | 62667.00 |
| Nov 06, 2024 | 36.39 | 36.47 | 36.00 | 36.37 | 247129.0 |
| Nov 05, 2024 | 34.79 | 35.32 | 34.79 | 35.32 | 79903.00 |
| 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 |
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
36.85
Maximum
Nov 22 2024
30.34
Average
30.25
Median
Feb 17 2023