Get the Stockscreener App
36.03
0.61%
-0.22
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 28, 2025, is $36.03.
- 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 39.98% to $36.03 now.
- The 52-week high stock price for SMOT is $37.70, representing a 4.65% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SMOT is $27.93, indicating a -22.48% 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 28, 2025 | $36.27 | $36.02 | $0.241 | 22,185.0 | -0.61% |
| Jul 25, 2025 | $36.27 | $35.91 | $0.36 | 27,613.0 | +0.39% |
| Jul 24, 2025 | $36.38 | $36.09 | $0.289 | 31,597.0 | -0.52% |
| Jul 23, 2025 | $36.33 | $36.26 | $0.07 | 26,608.0 | +1.09% |
| Jul 22, 2025 | $35.95 | $35.48 | $0.47 | 1,241,976.0 | +1.44% |
| Jul 21, 2025 | $35.72 | $35.40 | $0.32 | 101,051.0 | -0.25% |
| Jul 18, 2025 | $35.64 | $35.37 | $0.2673 | 377,352.0 | -0.00% |
| Jul 17, 2025 | $35.55 | $35.24 | $0.305 | 228,690.0 | +0.81% |
| Jul 16, 2025 | $35.25 | $34.81 | $0.4422 | 33,456.0 | +0.41% |
| Jul 15, 2025 | $35.79 | $35.06 | $0.73 | 92,962.0 | -1.68% |
| Jul 14, 2025 | $35.70 | $35.48 | $0.2199 | 63,341.0 | +0.20% |
| Jul 11, 2025 | $35.81 | $35.56 | $0.25 | 32,258.0 | -1.36% |
| Jul 10, 2025 | $36.23 | $35.85 | $0.3782 | 18,855.0 | +0.46% |
| Jul 09, 2025 | $35.94 | $35.60 | $0.3356 | 24,054.0 | +0.32% |
| 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% |
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 | $36.38 | $34.71 | $1.67 | 2,498,205.0 | +3.53% |
| 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%
0.38%
Cap:
|
Volume (24h):