Get the Stockscreener App
36.19
0.02%
0.0706
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 November 26, 2025, is $36.19.
- 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 40.60% to $36.19 now.
- The 52-week high stock price for SMOT is $37.46, representing a 3.50% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for SMOT is $27.93, indicating a -22.83% 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $36.13 | $36.10 | $0.026 | 1,386.0 | +0.02% |
| Nov 25, 2025 | $36.17 | $35.44 | $0.734 | 21,667.0 | +2.12% |
| Nov 24, 2025 | $35.54 | $35.26 | $0.28 | 19,706.0 | +0.00% |
| Nov 21, 2025 | $35.54 | $34.73 | $0.8063 | 17,798.0 | +2.28% |
| Nov 20, 2025 | $35.32 | $34.56 | $0.76 | 38,345.0 | -1.09% |
| Nov 19, 2025 | $35.05 | $34.82 | $0.225 | 19,319.0 | +0.03% |
| Nov 18, 2025 | $35.09 | $34.69 | $0.405 | 21,694.0 | +0.21% |
| Nov 17, 2025 | $35.51 | $34.83 | $0.6825 | 19,041.0 | -1.93% |
| Nov 14, 2025 | $35.80 | $35.51 | $0.2884 | 33,244.0 | -0.73% |
| Nov 13, 2025 | $36.30 | $35.75 | $0.55 | 40,243.0 | -1.13% |
| Nov 12, 2025 | $36.32 | $36.11 | $0.2099 | 36,323.0 | +0.64% |
| Nov 11, 2025 | $36.11 | $35.76 | $0.35 | 25,442.0 | +0.70% |
| Nov 10, 2025 | $35.84 | $35.49 | $0.355 | 15,298.0 | +0.65% |
| Nov 07, 2025 | $35.54 | $34.96 | $0.5838 | 19,259.0 | +1.11% |
| Nov 06, 2025 | $35.63 | $35.13 | $0.50 | 34,939.0 | -1.21% |
| Nov 05, 2025 | $35.62 | $35.26 | $0.3678 | 18,246.0 | +0.71% |
| Nov 04, 2025 | $35.51 | $35.31 | $0.1999 | 28,803.0 | -1.20% |
| Nov 03, 2025 | $35.92 | $35.38 | $0.541 | 33,620.0 | -0.33% |
| Oct 31, 2025 | $35.93 | $35.53 | $0.3993 | 17,141.0 | +0.45% |
| Oct 30, 2025 | $36.08 | $35.66 | $0.415 | 15,698.0 | -0.47% |
| Oct 29, 2025 | $36.37 | $35.73 | $0.639 | 37,462.0 | -1.35% |
| Oct 28, 2025 | $36.62 | $36.35 | $0.27 | 21,644.0 | -1.13% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $36.32 | $34.56 | $1.76 | 444,373.0 | +0.74% |
| 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% |
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% |
0.51%
Cap:
|
Volume (24h):