SMOT - VanEck Morningstar SMID Moat ETF Historical Prices & Data

VanEck Morningstar SMID Moat ETF
SMOT
(BATS)
Closed
36.37
-0.06 (-0.17%)
in:usd•As of: Nov 13, 2024 15:59 UTC -5
After Market:36.37+0.00 (0.00%)
Open
36.60
High
36.60
Low
36.31

VanEck Morningstar SMID Moat ETF Historical Rates

Frequency

Daily

From Oct 14, 2024 to Nov 14, 2024

Date	High	Low	Open	Close	% Change
Nov 13, 2024	36.62	36.28	36.59	36.37	-0.61%
Nov 12, 2024	36.70	36.37	36.66	36.43	-0.63%
Nov 11, 2024	36.92	36.49	36.49	36.75	0.71%
Nov 8, 2024	36.39	36.16	36.27	36.31	0.11%
Nov 7, 2024	36.54	36.27	36.54	36.33	-0.57%
Nov 6, 2024	36.47	35.99	36.39	36.37	-0.05%
Nov 5, 2024	35.32	34.79	34.79	35.32	1.52%
Nov 4, 2024	35.18	34.90	34.90	34.96	0.17%
Nov 1, 2024	35.15	34.83	35.02	34.91	-0.31%
Oct 31, 2024	35.34	34.82	35.21	34.82	-1.11%
Oct 30, 2024	35.46	35.12	35.12	35.17	0.14%
Oct 29, 2024	35.26	34.95	35.04	35.14	0.29%
Oct 28, 2024	35.27	35.06	35.06	35.18	0.34%
Oct 25, 2024	35.30	34.87	35.21	34.90	-0.88%
Oct 24, 2024	35.12	34.83	35.05	34.94	-0.33%
Oct 23, 2024	35.10	34.69	34.89	34.90	0.03%
Oct 22, 2024	35.07	34.89	35.07	34.98	-0.26%
Oct 21, 2024	35.62	35.23	35.62	35.29	-0.93%
Oct 18, 2024	35.72	35.54	35.59	35.67	0.22%
Oct 17, 2024	35.57	35.39	35.55	35.57	0.06%
Oct 16, 2024	35.57	35.38	35.38	35.48	0.28%
Oct 15, 2024	35.63	35.27	35.31	35.29	-0.06%
Oct 14, 2024	35.35	35.04	35.19	35.35	0.45%

Highest:36.92

Lowest:34.69

Average:35.50

Difference:1.18

% Change:3.35%

Data Vendor: Xignite Logo

ETFs