VanEck Morningstar SMID Moat ETF (SMOT)
31.79
+0.25
(+0.79%)
USD |
BATS |
May 02, 16:00
31.76
-0.02
(-0.08%)
After-Hours: 20:00
SMOT Price: 31.79 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 31.75 | 31.81 | 31.41 | 31.79 | 46689.00 |
May 01, 2024 | 31.70 | 32.08 | 31.45 | 31.54 | 179176.0 |
Apr 30, 2024 | 32.22 | 32.27 | 31.75 | 31.75 | 55609.00 |
Apr 29, 2024 | 32.22 | 32.42 | 32.22 | 32.36 | 55685.00 |
Apr 26, 2024 | 32.19 | 32.25 | 32.06 | 32.13 | 74267.00 |
Apr 25, 2024 | 31.86 | 32.13 | 31.71 | 32.06 | 46258.00 |
Apr 24, 2024 | 32.02 | 32.22 | 31.94 | 32.15 | 47977.00 |
Apr 23, 2024 | 31.76 | 32.16 | 31.76 | 32.09 | 70118.00 |
Apr 22, 2024 | 31.59 | 31.88 | 31.47 | 31.70 | 25461.00 |
Apr 19, 2024 | 31.32 | 31.55 | 31.29 | 31.39 | 41821.00 |
Apr 18, 2024 | 31.52 | 31.71 | 31.32 | 31.38 | 27190.00 |
Apr 17, 2024 | 31.84 | 31.84 | 31.47 | 31.51 | 66407.00 |
Apr 16, 2024 | 31.76 | 31.76 | 31.50 | 31.61 | 66731.00 |
Apr 15, 2024 | 32.48 | 32.60 | 31.71 | 31.83 | 68781.00 |
Apr 12, 2024 | 32.65 | 32.70 | 32.18 | 32.28 | 34906.00 |
Apr 11, 2024 | 33.01 | 33.01 | 32.58 | 32.87 | 36842.00 |
Apr 10, 2024 | 32.92 | 33.12 | 32.77 | 32.88 | 90617.00 |
Apr 09, 2024 | 33.35 | 33.56 | 33.25 | 33.56 | 265676.0 |
Apr 08, 2024 | 33.25 | 33.38 | 33.25 | 33.27 | 30807.00 |
Apr 05, 2024 | 33.02 | 33.22 | 32.97 | 33.18 | 51097.00 |
Apr 04, 2024 | 33.76 | 33.84 | 33.00 | 33.03 | 121528.0 |
Apr 03, 2024 | 33.43 | 33.64 | 33.43 | 33.55 | 75601.00 |
Apr 02, 2024 | 33.56 | 33.59 | 33.41 | 33.54 | 131286.0 |
Apr 01, 2024 | 34.19 | 34.19 | 33.86 | 33.92 | 47527.00 |
Mar 28, 2024 | 34.08 | 34.35 | 34.08 | 34.11 | 55416.00 |
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
34.11
Maximum
Mar 28 2024
29.21
Average
29.11
Median
Jan 13 2023