Get the Stockscreener App
36.32
1.33%
-0.4882
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 September 12, 2025, is $36.32.
- 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 41.10% to $36.32 now.
- The 52-week high stock price for SMOT is $37.70, representing a 3.81% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SMOT is $27.93, indicating a -23.10% 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 |
|---|---|---|---|---|---|
| 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% |
| Sep 10, 2025 | $36.55 | $36.10 | $0.45 | 502,321.0 | -0.74% |
| Sep 09, 2025 | $36.55 | $36.38 | $0.1664 | 17,637.0 | -0.22% |
| Sep 08, 2025 | $36.62 | $36.28 | $0.34 | 21,814.0 | +0.05% |
| Sep 05, 2025 | $36.87 | $36.36 | $0.5085 | 23,090.0 | +0.19% |
| Sep 04, 2025 | $36.47 | $36.08 | $0.3892 | 18,543.0 | +0.86% |
| Sep 03, 2025 | $36.31 | $36.02 | $0.2878 | 19,204.0 | -0.19% |
| Sep 02, 2025 | $36.25 | $35.98 | $0.27 | 26,143.0 | -0.75% |
| Aug 29, 2025 | $36.70 | $36.42 | $0.2849 | 16,657.0 | -0.51% |
| Aug 28, 2025 | $36.84 | $36.56 | $0.28 | 28,510.0 | -0.05% |
| Aug 27, 2025 | $36.74 | $36.43 | $0.31 | 14,764.0 | +0.55% |
| Aug 26, 2025 | $36.52 | $36.40 | $0.1284 | 16,712.0 | +0.14% |
| Aug 25, 2025 | $36.67 | $36.46 | $0.2116 | 161,996.0 | -0.79% |
| Aug 22, 2025 | $36.75 | $35.86 | $0.89 | 114,390.0 | +2.97% |
| Aug 21, 2025 | $35.74 | $35.53 | $0.2038 | 29,248.0 | -0.20% |
| Aug 20, 2025 | $35.84 | $35.57 | $0.27 | 26,987.0 | -0.17% |
| Aug 19, 2025 | $36.06 | $35.75 | $0.3072 | 16,669.0 | +0.20% |
| Aug 18, 2025 | $35.81 | $35.75 | $0.06 | 17,781.0 | +0.31% |
| Aug 15, 2025 | $35.81 | $35.63 | $0.175 | 48,192.0 | -0.28% |
| Aug 14, 2025 | $35.78 | $35.58 | $0.2014 | 24,547.0 | -1.11% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $36.87 | $35.98 | $0.8885 | 3,468,379.0 | -0.50% |
| 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% |
0.61%
0.34%
Cap:
|
Volume (24h):