Get the Stockscreener App
35.13
2.39%
-0.86
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 October 10, 2025, is $35.13.
- 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 36.48% to $35.13 now.
- The 52-week high stock price for SMOT is $37.70, representing a 7.33% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SMOT is $27.93, indicating a -20.50% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $36.16 | $35.11 | $1.05 | 22,526.0 | -2.39% |
| Oct 09, 2025 | $36.17 | $35.96 | $0.2136 | 40,915.0 | -0.60% |
| Oct 08, 2025 | $36.26 | $35.97 | $0.2998 | 33,941.0 | +0.67% |
| Oct 07, 2025 | $36.34 | $35.88 | $0.4604 | 26,351.0 | -0.87% |
| Oct 06, 2025 | $36.49 | $36.23 | $0.262 | 19,808.0 | -0.14% |
| Oct 03, 2025 | $36.54 | $36.28 | $0.257 | 55,623.0 | +0.39% |
| Oct 02, 2025 | $36.22 | $36.00 | $0.2199 | 57,958.0 | +0.47% |
| Oct 01, 2025 | $36.18 | $35.89 | $0.2896 | 99,314.0 | -0.17% |
| Sep 30, 2025 | $36.25 | $35.89 | $0.36 | 41,580.0 | -0.63% |
| Sep 29, 2025 | $36.43 | $36.13 | $0.30 | 27,688.0 | +0.33% |
| Sep 26, 2025 | $36.19 | $35.84 | $0.35 | 15,174.0 | +1.29% |
| Sep 25, 2025 | $35.99 | $35.63 | $0.3552 | 36,834.0 | -1.11% |
| Sep 24, 2025 | $36.36 | $36.09 | $0.2724 | 34,730.0 | -0.25% |
| Sep 23, 2025 | $36.53 | $36.16 | $0.37 | 26,627.0 | -0.21% |
| Sep 22, 2025 | $36.34 | $36.21 | $0.13 | 39,059.0 | -0.18% |
| Sep 19, 2025 | $36.71 | $36.27 | $0.44 | 15,854.0 | -0.63% |
| Sep 18, 2025 | $36.65 | $36.41 | $0.2418 | 26,646.0 | +0.94% |
| Sep 17, 2025 | $36.73 | $36.16 | $0.57 | 39,376.0 | +0.19% |
| Sep 16, 2025 | $36.27 | $35.99 | $0.28 | 32,353.0 | -0.11% |
| Sep 15, 2025 | $36.47 | $36.17 | $0.30 | 25,178.0 | -0.28% |
| Sep 12, 2025 | $36.73 | $36.32 | $0.41 | 1,408,282.0 | -1.33% |
| Sep 11, 2025 | $36.81 | $36.34 | $0.4682 | 23,063.0 | +1.65% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $36.54 | $35.11 | $1.43 | 378,962.0 | -2.63% |
| 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% |
1.71%
Cap:
|
Volume (24h):