35.69
price down icon0.20%   -0.07
after-market After Hours: 35.68 -0.010 -0.03%
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 August 21, 2025, is $35.69.
  • 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 38.66% to $35.69 now.
  • The 52-week high stock price for SMOT is $37.70, representing a 5.65% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for SMOT is $27.93, indicating a -21.74% 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
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%
Aug 13, 2025 $36.14 $35.48 $0.6599 49,619.0 +2.09%
Aug 12, 2025 $35.41 $34.92 $0.49 22,241.0 +1.84%
Aug 11, 2025 $35.12 $34.72 $0.4025 35,347.0 -0.54%
Aug 08, 2025 $35.20 $34.90 $0.3042 52,135.0 -0.23%
Aug 07, 2025 $35.51 $34.89 $0.6213 42,803.0 -0.45%
Aug 06, 2025 $35.45 $35.13 $0.32 35,502.0 -0.45%
Aug 05, 2025 $35.54 $35.11 $0.4338 29,063.0 -0.31%
Aug 04, 2025 $35.48 $35.17 $0.3126 28,723.0 +1.37%
Aug 01, 2025 $35.12 $34.63 $0.4942 24,099.0 -1.33%
Jul 31, 2025 $35.94 $35.41 $0.5298 40,547.0 -0.95%
Jul 30, 2025 $36.14 $35.62 $0.52 42,187.0 -0.33%
Jul 29, 2025 $36.23 $35.85 $0.3831 37,997.0 -0.33%
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%

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
Aug, 2025 $36.14 $34.63 $1.51 512,204.0 +0.68%
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%
exchange_traded_fund VTV
$180.95
price down icon 0.38%
exchange_traded_fund VUG
$451.18
price down icon 0.41%
exchange_traded_fund IJH
$63.45
price down icon 0.16%
exchange_traded_fund EFA
$91.85
price down icon 0.63%
exchange_traded_fund IWF
$438.43
price down icon 0.43%
exchange_traded_fund QQQ
$563.28
price down icon 0.46%
Cap:     |  Volume (24h):