Get the Stockscreener App
36.41
0.76%
-0.28
After Hours:
36.38
-0.03
-0.08%
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 March 05, 2026, is $36.41.
- Vaneck Morningstar Smid Moat Etf all-time high stock price is $37.91, occurred on January 22, 2026.
- 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 41.45% to $36.41 now.
- The 52-week high stock price for SMOT is $37.91, representing a 4.11% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for SMOT is $27.93, indicating a -23.29% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about SMOT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $36.77 | $36.26 | $0.505 | 24,038.0 | -0.76% |
| Mar 04, 2026 | $36.84 | $36.53 | $0.31 | 20,287.0 | +0.14% |
| Mar 03, 2026 | $36.82 | $35.98 | $0.84 | 32,685.0 | -1.21% |
| Mar 02, 2026 | $37.17 | $36.73 | $0.4409 | 46,699.0 | -0.30% |
| Feb 27, 2026 | $37.22 | $36.88 | $0.34 | 31,038.0 | -0.35% |
| Feb 26, 2026 | $37.38 | $37.04 | $0.34 | 57,488.0 | +0.78% |
| Feb 25, 2026 | $37.24 | $36.75 | $0.4878 | 19,398.0 | -0.11% |
| Feb 24, 2026 | $37.18 | $36.73 | $0.4545 | 17,365.0 | +1.12% |
| Feb 23, 2026 | $37.06 | $36.55 | $0.51 | 45,331.0 | -1.48% |
| Feb 20, 2026 | $37.37 | $37.02 | $0.3491 | 31,355.0 | +0.11% |
| Feb 19, 2026 | $37.24 | $37.02 | $0.2251 | 31,445.0 | -0.22% |
| Feb 18, 2026 | $37.38 | $37.08 | $0.2999 | 36,148.0 | +0.60% |
| Feb 17, 2026 | $37.24 | $36.75 | $0.493 | 44,857.0 | -0.22% |
| Feb 13, 2026 | $37.29 | $36.76 | $0.53 | 185,261.0 | +0.76% |
| Feb 12, 2026 | $37.66 | $36.71 | $0.95 | 28,146.0 | -1.17% |
| Feb 11, 2026 | $37.47 | $37.10 | $0.3735 | 19,257.0 | -0.51% |
| Feb 10, 2026 | $37.71 | $37.43 | $0.2799 | 18,433.0 | +0.45% |
| Feb 09, 2026 | $37.38 | $37.08 | $0.2991 | 22,459.0 | +0.03% |
| Feb 06, 2026 | $37.30 | $36.83 | $0.474 | 24,946.0 | +2.14% |
| Feb 05, 2026 | $36.88 | $36.46 | $0.425 | 24,690.0 | -1.75% |
| Feb 04, 2026 | $37.25 | $36.67 | $0.58 | 64,587.0 | +1.70% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $37.17 | $35.98 | $1.19 | 147,747.0 | -2.12% |
| Feb, 2026 | $37.71 | $36.28 | $1.43 | 873,404.0 | +1.06% |
| Jan, 2026 | $37.91 | $36.13 | $1.78 | 1,277,939.0 | +1.69% |
Vaneck Morningstar Smid Moat Etf Stock (SMOT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $37.40 | $36.03 | $1.37 | 778,157.0 | +0.36% |
| Nov, 2025 | $36.47 | $34.56 | $1.91 | 480,418.0 | +1.45% |
| Oct, 2025 | $37.00 | $35.01 | $1.99 | 807,294.0 | -0.61% |
| Sep, 2025 | $36.87 | $35.63 | $1.23 | 2,421,196.0 | -1.16% |
| Aug, 2025 | $36.84 | $34.63 | $2.21 | 835,985.0 | +2.97% |
| Jul, 2025 | $36.38 | $34.71 | $1.67 | 2,596,751.0 | +1.87% |
| 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% |
1.30%
0.06%
Cap:
|
Volume (24h):