VanEck Morningstar SMID Moat ETF (SMOT)
41.19
-0.08
(-0.18%)
USD |
BATS |
Aug 24, 16:00
41.14
-0.05
(-0.13%)
After-Hours: 20:00
SMOT Price : 41.19 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 41.32 | 41.37 | 41.06 | 41.19 | 18279.00 |
| Aug 21, 2026 | 41.12 | 41.29 | 41.08 | 41.27 | 18957.00 |
| Aug 20, 2026 | 40.80 | 41.14 | 40.80 | 40.86 | 20819.00 |
| Aug 19, 2026 | 40.82 | 41.32 | 40.82 | 41.09 | 9479.00 |
| Aug 18, 2026 | 40.84 | 40.87 | 40.53 | 40.53 | 17417.00 |
| Aug 17, 2026 | 41.07 | 41.07 | 40.77 | 40.77 | 20484.00 |
| Aug 14, 2026 | 41.27 | 41.30 | 41.17 | 41.27 | 19833.00 |
| Aug 13, 2026 | 41.09 | 41.22 | 40.92 | 41.19 | 46827.00 |
| Aug 12, 2026 | 40.89 | 40.91 | 40.60 | 40.84 | 26994.00 |
| Aug 11, 2026 | 40.75 | 41.08 | 40.75 | 40.94 | 38298.00 |
| Aug 10, 2026 | 40.74 | 40.84 | 40.66 | 40.84 | 16485.00 |
| Aug 07, 2026 | 40.48 | 40.84 | 40.48 | 40.77 | 9086.00 |
| Aug 06, 2026 | 40.55 | 40.55 | 40.27 | 40.32 | 12816.00 |
| Aug 05, 2026 | 40.79 | 40.81 | 40.51 | 40.66 | 19182.00 |
| Aug 04, 2026 | 40.08 | 40.78 | 40.08 | 40.78 | 17334.00 |
| Aug 03, 2026 | 39.92 | 40.08 | 39.85 | 40.00 | 21583.00 |
| Jul 31, 2026 | 39.85 | 39.85 | 39.40 | 39.54 | 26511.00 |
| Jul 30, 2026 | 40.15 | 40.15 | 39.59 | 39.95 | 57359.00 |
| Jul 29, 2026 | 40.32 | 40.62 | 40.20 | 40.23 | 38443.00 |
| Jul 28, 2026 | 39.72 | 40.48 | 39.72 | 40.48 | 49089.00 |
| Jul 27, 2026 | 39.30 | 39.61 | 39.30 | 39.60 | 21986.00 |
| Jul 24, 2026 | 39.00 | 39.30 | 39.00 | 39.10 | 19625.00 |
| Jul 23, 2026 | 38.86 | 39.00 | 38.65 | 38.77 | 22734.00 |
| Jul 22, 2026 | 38.93 | 39.14 | 38.93 | 39.00 | 14815.00 |
| Jul 21, 2026 | 38.99 | 39.01 | 38.80 | 38.93 | 11270.00 |
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