Get the Stockscreener App
40.43
0.51%
-0.2076
After Hours:
40.47
0.0426
+0.11%
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 04, 2026, is $40.43.
- Vaneck Morningstar Smid Moat Etf all-time high stock price is $41.37, occurred on August 24, 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 57.06% to $40.43 now.
- The 52-week high stock price for SMOT is $41.37, representing a 2.33% increase from the current share price, occurred on August 24, 2026.
- The 52-week low stock price for SMOT is $34.25, indicating a -15.28% 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $40.60 | $40.32 | $0.2849 | 30,603.0 | -0.51% |
| Sep 03, 2026 | $40.81 | $40.35 | $0.4628 | 9,543.0 | +0.28% |
| Sep 02, 2026 | $40.65 | $40.10 | $0.5493 | 13,963.0 | +1.10% |
| Sep 01, 2026 | $40.52 | $40.07 | $0.4467 | 19,263.0 | -1.27% |
| Aug 31, 2026 | $40.77 | $40.54 | $0.23 | 16,099.0 | -0.50% |
| Aug 28, 2026 | $40.85 | $40.66 | $0.19 | 12,417.0 | -0.28% |
| Aug 27, 2026 | $41.09 | $40.81 | $0.285 | 14,583.0 | -0.18% |
| Aug 26, 2026 | $41.17 | $40.94 | $0.2352 | 58,416.0 | -0.07% |
| Aug 25, 2026 | $41.06 | $40.94 | $0.12 | 18,751.0 | -0.42% |
| Aug 24, 2026 | $41.37 | $41.06 | $0.31 | 18,278.0 | -0.18% |
| Aug 21, 2026 | $41.29 | $41.08 | $0.2086 | 18,956.0 | +1.00% |
| Aug 20, 2026 | $41.14 | $40.80 | $0.34 | 20,818.0 | -0.56% |
| Aug 19, 2026 | $41.32 | $40.82 | $0.4951 | 9,477.0 | +1.38% |
| Aug 18, 2026 | $40.87 | $40.53 | $0.34 | 17,416.0 | -0.59% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $40.81 | $40.07 | $0.7372 | 103,975.0 | -0.42% |
| Aug, 2026 | $41.37 | $39.85 | $1.52 | 454,094.0 | +2.49% |
| 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% |
0.48%
0.13%
Cap:
|
Volume (24h):