loading

Vaneck Morningstar Smid Moat Etf Stock (SMOT) Price History

The historical daily chart and data for Vaneck Morningstar Smid Moat Etf stock (SMOT), show that the latest closing stock price as of July 28, 2025, is $36.03.
  • Vaneck Morningstar Smid Moat Etf all-time high stock price is $37.70, occurred on November 25, 2024.
  • The lowest Vaneck Morningstar Smid Moat Etf stock price recorded was $25.74 on October 30, 2023. Since then, Vaneck Morningstar Smid Moat Etf's stock price has risen over 39.98% to $36.03 now.
  • The 52-week high stock price for SMOT is $37.70, representing a 4.65% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for SMOT is $27.93, indicating a -22.48% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about SMOT historical price data:
Date High Low High - Low Volume % Change
Jul 28, 2025 $36.27 $36.02 $0.241 22,185.0 -0.61%
Jul 25, 2025 $36.27 $35.91 $0.36 27,613.0 +0.39%
Jul 24, 2025 $36.38 $36.09 $0.289 31,597.0 -0.52%
Jul 23, 2025 $36.33 $36.26 $0.07 26,608.0 +1.09%
Jul 22, 2025 $35.95 $35.48 $0.47 1,241,976.0 +1.44%
Jul 21, 2025 $35.72 $35.40 $0.32 101,051.0 -0.25%
Jul 18, 2025 $35.64 $35.37 $0.2673 377,352.0 -0.00%
Jul 17, 2025 $35.55 $35.24 $0.305 228,690.0 +0.81%
Jul 16, 2025 $35.25 $34.81 $0.4422 33,456.0 +0.41%
Jul 15, 2025 $35.79 $35.06 $0.73 92,962.0 -1.68%
Jul 14, 2025 $35.70 $35.48 $0.2199 63,341.0 +0.20%
Jul 11, 2025 $35.81 $35.56 $0.25 32,258.0 -1.36%
Jul 10, 2025 $36.23 $35.85 $0.3782 18,855.0 +0.46%
Jul 09, 2025 $35.94 $35.60 $0.3356 24,054.0 +0.32%
Jul 08, 2025 $35.97 $35.61 $0.3561 21,835.0 +0.65%
Jul 07, 2025 $35.98 $35.39 $0.5846 30,617.0 -1.17%
Jul 03, 2025 $36.03 $35.91 $0.115 13,233.0 +0.56%
Jul 02, 2025 $35.79 $35.47 $0.3174 58,718.0 +1.07%
Jul 01, 2025 $35.59 $34.71 $0.885 29,619.0 +1.75%

Vaneck Morningstar Smid Moat Etf Stock (SMOT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Vaneck Morningstar Smid Moat Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMOT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vaneck Morningstar Smid Moat Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Vaneck Morningstar Smid Moat Etf Stock (SMOT) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $36.38 $34.71 $1.67 2,498,205.0 +3.53%
Jun, 2025 $34.85 $32.83 $2.02 862,760.0 +4.19%
May, 2025 $34.36 $31.69 $2.67 1,908,033.0 +5.33%
Apr, 2025 $33.35 $27.93 $5.42 4,423,812.0 -3.29%
Mar, 2025 $35.63 $32.12 $3.51 1,596,247.0 -7.50%
Feb, 2025 $36.65 $34.92 $1.73 1,711,252.0 -2.48%
Jan, 2025 $36.86 $33.88 $2.98 2,083,069.0 +5.45%

Vaneck Morningstar Smid Moat Etf Stock (SMOT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $37.31 $34.16 $3.15 927,214.0 -7.32%
Nov, 2024 $37.70 $34.79 $2.91 1,588,674.0 +6.78%
Oct, 2024 $35.72 $34.21 $1.51 1,640,007.0 -0.60%
Sep, 2024 $35.33 $32.31 $3.02 941,479.0 +2.34%
Aug, 2024 $34.25 $30.97 $3.28 1,294,123.0 +1.09%
Jul, 2024 $34.26 $31.47 $2.79 2,662,530.0 +5.94%
Jun, 2024 $32.50 $31.42 $1.08 1,340,408.0 -1.21%
May, 2024 $33.00 $31.41 $1.59 1,260,977.0 +1.89%
Apr, 2024 $34.19 $31.29 $2.90 1,520,434.0 -6.92%
Mar, 2024 $34.35 $32.39 $1.96 1,383,914.0 +4.70%
Feb, 2024 $32.63 $30.50 $2.13 2,545,786.0 +6.47%
Jan, 2024 $31.46 $30.04 $1.42 2,085,310.0 -2.86%

Vaneck Morningstar Smid Moat Etf Stock (SMOT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $31.73 $28.89 $2.84 1,434,611.0 +8.92%
Nov, 2023 $28.97 $25.95 $3.02 1,434,217.0 +10.07%
Oct, 2023 $28.54 $25.74 $2.80 1,289,383.0 +0.00%
exchange_traded_fund VTV
$179.74
price down icon 0.51%
exchange_traded_fund VUG
$455.94
price up icon 0.38%
exchange_traded_fund IJH
$64.23
price down icon 0.20%
exchange_traded_fund EFA
$89.29
price down icon 1.61%
exchange_traded_fund IWF
$441.41
price up icon 0.35%
exchange_traded_fund QQQ
$568.14
price up icon 0.31%
Cap:     |  Volume (24h):