Get the Stockscreener App
35.32
1.03%
0.36
After Hours:
35.32
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 November 05, 2024, is $35.32.
- Vaneck Morningstar Smid Moat Etf all-time high stock price is $35.72, occurred on October 18, 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 37.22% to $35.32 now.
- The 52-week high stock price for SMOT is $35.72, representing a 1.13% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for SMOT is $26.74, indicating a -24.28% decrease from the current share price, occurred on November 10, 2023.
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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $35.32 | $34.79 | $0.53 | 79,903.0 | +1.03% |
| Nov 04, 2024 | $35.18 | $34.90 | $0.28 | 124,373.0 | +0.14% |
| Nov 01, 2024 | $35.15 | $34.83 | $0.32 | 35,281.0 | +0.26% |
| Oct 31, 2024 | $35.34 | $34.82 | $0.5177 | 75,052.0 | -1.00% |
| Oct 30, 2024 | $35.46 | $35.12 | $0.3405 | 25,600.0 | +0.09% |
| Oct 29, 2024 | $35.26 | $34.95 | $0.3108 | 28,842.0 | -0.11% |
| Oct 28, 2024 | $35.27 | $35.06 | $0.2091 | 171,050.0 | +0.80% |
| Oct 25, 2024 | $35.30 | $34.87 | $0.43 | 90,546.0 | -0.11% |
| Oct 24, 2024 | $35.12 | $34.83 | $0.295 | 206,658.0 | +0.11% |
| Oct 23, 2024 | $35.10 | $34.69 | $0.4058 | 51,536.0 | -0.23% |
| Oct 22, 2024 | $35.07 | $34.89 | $0.18 | 400,363.0 | -0.88% |
| Oct 21, 2024 | $35.62 | $35.23 | $0.39 | 44,578.0 | -1.07% |
| Oct 18, 2024 | $35.72 | $35.54 | $0.18 | 33,562.0 | +0.28% |
| Oct 17, 2024 | $35.57 | $35.39 | $0.18 | 37,131.0 | +0.25% |
| Oct 16, 2024 | $35.57 | $35.38 | $0.19 | 36,666.0 | +0.54% |
| Oct 15, 2024 | $35.63 | $35.27 | $0.365 | 36,567.0 | -0.17% |
| Oct 14, 2024 | $35.35 | $35.04 | $0.31 | 34,068.0 | +0.51% |
| Oct 11, 2024 | $35.26 | $34.80 | $0.4644 | 29,684.0 | +1.27% |
| Oct 10, 2024 | $34.80 | $34.55 | $0.25 | 61,640.0 | -0.12% |
| Oct 09, 2024 | $34.87 | $34.43 | $0.44 | 60,169.0 | +0.96% |
| Oct 08, 2024 | $34.52 | $34.25 | $0.2733 | 44,255.0 | +0.00% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $35.32 | $34.79 | $0.53 | 319,460.0 | +1.44% |
| 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% |
1.06%
Cap:
|
Volume (24h):