VanEck Morningstar SMID M... (SMOT)
CBOE: SMOT
· Real-Time Price · USD
36.22
-0.28 (-0.78%)
At close: Sep 02, 2025, 3:00 PM
SMOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 36.03 | 36.25 | 35.98 | 36.23 | 36.23 | -0.74% | 26,143 |
| Aug 29, 2025 | 36.67 | 36.70 | 36.42 | 36.50 | 36.50 | -0.52% | 16,700 |
| Aug 28, 2025 | 36.84 | 36.84 | 36.56 | 36.69 | 36.69 | -0.05% | 28,510 |
| Aug 27, 2025 | 36.43 | 36.74 | 36.43 | 36.71 | 36.71 | 0.55% | 14,800 |
| Aug 26, 2025 | 36.47 | 36.53 | 36.40 | 36.51 | 36.51 | 0.14% | 16,712 |
| Aug 25, 2025 | 36.65 | 36.67 | 36.46 | 36.46 | 36.46 | -0.79% | 162,030 |
| Aug 22, 2025 | 35.86 | 36.75 | 35.86 | 36.75 | 36.75 | 2.97% | 114,400 |
| Aug 21, 2025 | 35.61 | 35.74 | 35.53 | 35.69 | 35.69 | -0.20% | 29,248 |
| Aug 20, 2025 | 35.84 | 35.84 | 35.57 | 35.76 | 35.76 | -0.17% | 27,000 |
| Aug 19, 2025 | 35.76 | 36.06 | 35.75 | 35.82 | 35.82 | 0.20% | 16,700 |
| Aug 18, 2025 | 35.75 | 35.81 | 35.75 | 35.75 | 35.75 | 0.31% | 17,800 |
| Aug 15, 2025 | 35.80 | 35.81 | 35.64 | 35.64 | 35.64 | -0.28% | 48,200 |
| Aug 14, 2025 | 35.78 | 35.78 | 35.58 | 35.74 | 35.74 | -1.11% | 24,547 |
| Aug 13, 2025 | 35.56 | 36.14 | 35.48 | 36.14 | 36.14 | 2.09% | 49,619 |
| Aug 12, 2025 | 34.92 | 35.41 | 34.92 | 35.40 | 35.40 | 1.84% | 22,241 |
| Aug 11, 2025 | 34.94 | 35.12 | 34.72 | 34.76 | 34.76 | -0.54% | 35,347 |
| Aug 8, 2025 | 35.20 | 35.20 | 34.90 | 34.95 | 34.95 | -0.23% | 52,135 |
| Aug 7, 2025 | 35.51 | 35.51 | 34.89 | 35.03 | 35.03 | -0.45% | 43,500 |
| Aug 6, 2025 | 35.45 | 35.45 | 35.13 | 35.19 | 35.19 | -0.45% | 35,502 |
| Aug 5, 2025 | 35.54 | 35.54 | 35.11 | 35.35 | 35.35 | -0.31% | 29,100 |