Get the Stockscreener App
40.77
1.21%
-0.50
After Hours:
40.77
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 August 17, 2026, is $40.77.
- Vaneck Morningstar Smid Moat Etf all-time high stock price is $41.30, occurred on August 14, 2026.
- 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 58.39% to $40.77 now.
- The 52-week high stock price for SMOT is $41.30, representing a 1.30% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for SMOT is $34.25, indicating a -15.99% decrease from the current share price, occurred on March 30, 2026.
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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $41.07 | $40.77 | $0.30 | 20,484.0 | -1.21% |
| Aug 14, 2026 | $41.30 | $41.17 | $0.1304 | 19,832.0 | +0.19% |
| Aug 13, 2026 | $41.22 | $40.92 | $0.295 | 46,825.0 | +0.86% |
| Aug 12, 2026 | $40.91 | $40.60 | $0.3077 | 26,993.0 | -0.24% |
| Aug 11, 2026 | $41.08 | $40.75 | $0.33 | 38,298.0 | +0.24% |
| Aug 10, 2026 | $40.84 | $40.66 | $0.1814 | 16,484.0 | +0.17% |
| Aug 07, 2026 | $40.84 | $40.48 | $0.36 | 9,086.0 | +1.12% |
| Aug 06, 2026 | $40.55 | $40.27 | $0.28 | 12,815.0 | -0.85% |
| Aug 05, 2026 | $40.81 | $40.51 | $0.2999 | 19,181.0 | -0.28% |
| Aug 04, 2026 | $40.78 | $40.08 | $0.70 | 17,303.0 | +1.94% |
| Aug 03, 2026 | $40.08 | $39.85 | $0.225 | 21,582.0 | +1.00% |
| Jul 31, 2026 | $39.85 | $39.41 | $0.445 | 24,383.0 | -0.85% |
| Jul 30, 2026 | $40.15 | $39.59 | $0.56 | 57,358.0 | -0.69% |
| Jul 29, 2026 | $40.62 | $40.20 | $0.42 | 38,442.0 | -0.62% |
| Jul 28, 2026 | $40.48 | $39.72 | $0.765 | 49,089.0 | +2.22% |
| Jul 27, 2026 | $39.61 | $39.30 | $0.31 | 21,986.0 | +1.27% |
| Jul 24, 2026 | $39.30 | $39.00 | $0.30 | 19,625.0 | +0.86% |
| Jul 23, 2026 | $39.00 | $38.65 | $0.3537 | 22,733.0 | -0.59% |
| Jul 22, 2026 | $39.14 | $38.93 | $0.21 | 14,815.0 | +0.19% |
| Jul 21, 2026 | $39.01 | $38.80 | $0.21 | 11,269.0 | -0.13% |
| Jul 20, 2026 | $39.27 | $38.97 | $0.30 | 38,331.0 | -0.64% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $41.30 | $39.85 | $1.45 | 269,367.0 | +2.93% |
| Jul, 2026 | $40.62 | $38.63 | $1.98 | 578,621.0 | +1.93% |
| Jun, 2026 | $39.27 | $37.75 | $1.52 | 520,128.0 | +1.81% |
| May, 2026 | $38.29 | $36.76 | $1.53 | 464,072.0 | +2.21% |
| Apr, 2026 | $37.57 | $34.83 | $2.74 | 693,322.0 | +6.12% |
| Mar, 2026 | $37.17 | $34.25 | $2.92 | 900,131.0 | -5.40% |
| Feb, 2026 | $37.71 | $36.28 | $1.43 | 873,404.0 | +1.06% |
| Jan, 2026 | $37.91 | $36.13 | $1.78 | 1,277,939.0 | +1.69% |
Vaneck Morningstar Smid Moat Etf Stock (SMOT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $37.40 | $36.03 | $1.37 | 778,157.0 | +0.36% |
| Nov, 2025 | $36.47 | $34.56 | $1.91 | 480,418.0 | +1.45% |
| 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% |
0.53%
Cap:
|
Volume (24h):