Get the Stockscreener App
35.80
0.65%
0.23
After Hours:
35.80
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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
0.05%
0.41%
Cap:
|
Volume (24h):