35.80
price up icon0.65%   0.23
after-market After Hours: 35.80
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 08, 2025, is $35.80.
  • 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 39.08% to $35.80 now.
  • The 52-week high stock price for SMOT is $37.70, representing a 5.32% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for SMOT is $27.93, indicating a -21.98% 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 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%
Jun 30, 2025 $34.84 $34.64 $0.20 56,743.0 +0.17%
Jun 27, 2025 $34.85 $34.50 $0.3483 87,420.0 +0.52%
Jun 26, 2025 $34.56 $34.36 $0.1963 19,748.0 +0.96%
Jun 25, 2025 $34.45 $34.18 $0.2799 19,449.0 -0.70%
Jun 24, 2025 $34.51 $34.16 $0.3479 39,905.0 +1.47%
Jun 23, 2025 $33.97 $33.46 $0.5101 23,191.0 +0.92%
Jun 20, 2025 $33.93 $33.59 $0.335 27,869.0 +0.06%
Jun 18, 2025 $33.88 $33.53 $0.3454 42,594.0 +0.27%
Jun 17, 2025 $33.83 $33.51 $0.3204 62,767.0 -1.21%
Jun 16, 2025 $34.01 $33.67 $0.34 109,615.0 +1.62%
Jun 13, 2025 $33.86 $33.34 $0.5194 55,633.0 -2.11%
Jun 12, 2025 $34.20 $33.97 $0.2252 31,613.0 -0.20%
Jun 11, 2025 $34.51 $34.13 $0.38 36,160.0 -0.49%
Jun 10, 2025 $34.41 $34.09 $0.3201 31,247.0 +1.15%

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 $36.03 $34.71 $1.32 175,857.0 +2.87%
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%
exchange_traded_fund VTV
$178.11
price down icon 0.05%
exchange_traded_fund VUG
$438.32
price down icon 0.09%
exchange_traded_fund IJH
$63.41
price up icon 0.41%
exchange_traded_fund EFA
$89.20
price up icon 0.73%
exchange_traded_fund IWF
$424.93
price down icon 0.08%
exchange_traded_fund QQQ
$552.34
price up icon 0.06%
Cap:     |  Volume (24h):