Get the Stockscreener App
35.05
0.60%
-0.21
After Hours:
35.04
-0.010
-0.03%
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 March 26, 2026, is $35.05.
- Vaneck Morningstar Smid Moat Etf all-time high stock price is $37.91, occurred on January 22, 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 36.17% to $35.05 now.
- The 52-week high stock price for SMOT is $37.91, representing a 8.15% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for SMOT is $27.93, indicating a -20.31% 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 |
|---|---|---|---|---|---|
| Mar 26, 2026 | $35.54 | $34.98 | $0.56 | 34,243.0 | -0.60% |
| Mar 25, 2026 | $35.38 | $35.04 | $0.34 | 14,087.0 | +1.00% |
| Mar 24, 2026 | $35.10 | $34.61 | $0.49 | 26,651.0 | +0.11% |
| Mar 23, 2026 | $35.25 | $34.87 | $0.38 | 22,329.0 | +1.37% |
| Mar 20, 2026 | $34.78 | $34.27 | $0.5052 | 39,223.0 | -1.26% |
| Mar 19, 2026 | $34.95 | $34.61 | $0.34 | 16,559.0 | -0.23% |
| Mar 18, 2026 | $35.30 | $34.92 | $0.38 | 33,533.0 | -1.34% |
| Mar 17, 2026 | $35.54 | $35.32 | $0.2201 | 143,942.0 | +0.71% |
| Mar 16, 2026 | $35.33 | $35.10 | $0.226 | 27,710.0 | +0.51% |
| Mar 13, 2026 | $35.26 | $34.91 | $0.3538 | 11,356.0 | -0.04% |
| Mar 12, 2026 | $35.51 | $34.98 | $0.53 | 13,695.0 | -1.60% |
| Mar 11, 2026 | $35.70 | $35.32 | $0.3763 | 35,095.0 | -0.22% |
| Mar 10, 2026 | $36.05 | $35.53 | $0.5198 | 35,873.0 | -1.25% |
| Mar 09, 2026 | $36.11 | $35.22 | $0.89 | 34,726.0 | -0.03% |
| Mar 06, 2026 | $36.15 | $35.68 | $0.47 | 24,923.0 | -0.88% |
| Mar 05, 2026 | $36.77 | $36.26 | $0.505 | 24,038.0 | -0.76% |
| Mar 04, 2026 | $36.84 | $36.53 | $0.31 | 20,287.0 | +0.14% |
| Mar 03, 2026 | $36.82 | $35.98 | $0.84 | 32,685.0 | -1.21% |
| Mar 02, 2026 | $37.17 | $36.73 | $0.4409 | 46,699.0 | -0.30% |
| Feb 27, 2026 | $37.22 | $36.88 | $0.34 | 31,038.0 | -0.35% |
| Feb 26, 2026 | $37.38 | $37.04 | $0.34 | 57,488.0 | +0.78% |
| Feb 25, 2026 | $37.24 | $36.75 | $0.4878 | 19,398.0 | -0.11% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $37.17 | $34.27 | $2.90 | 671,897.0 | -5.78% |
| 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% |
0.69%
Cap:
|
Volume (24h):