VanEck Morningstar SMID Moat ETF (SMOT)
39.22
+0.15
(+0.38%)
USD |
BATS |
Sep 11, 16:00
39.35
+0.13
(+0.33%)
Pre-Market: 20:00
SMOT Price : 39.22 for Sept. 11, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 40.95 | 41.10 | 40.81 | 40.92 | 14585.00 |
| Aug 26, 2026 | 40.95 | 41.18 | 40.94 | 40.99 | 58417.00 |
| Aug 25, 2026 | 41.05 | 41.06 | 40.94 | 41.02 | 18754.00 |
| 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 |
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