Vaneck Morningstar Smid Moat Etf (SMOT)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 October 16, 2026, is $39.07.

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 51.79% to $39.07 now.
The 52-week high stock price for SMOT is $41.37, representing a 5.89% increase from the current share price, occurred on August 24, 2026.
The 52-week low stock price for SMOT is $34.25, indicating a -12.34% decrease from the current share price, occurred on March 30, 2026.
The closing price of Vaneck Morningstar Smid Moat Etf (SMOT) stock in the beginning of 2025 was $34.35. The stock closed the year at $36.20, a gain of over 5.39% for the year.

The table below shows more information about SMOT historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 16, 2026	$39.54	$38.88	$0.6599	13,644.0	-0.28%
Oct 15, 2026	$39.18	$38.78	$0.40	44,325.0	+2.24%
Oct 14, 2026	$38.32	$38.05	$0.2699	35,517.0	+0.21%
Oct 13, 2026	$38.30	$37.98	$0.315	27,360.0	+0.31%
Oct 12, 2026	$38.19	$38.01	$0.1794	11,527.0	+0.40%
Oct 09, 2026	$38.04	$37.90	$0.138	13,236.0	+0.32%
Oct 08, 2026	$37.85	$37.37	$0.4811	23,365.0	+0.66%
Oct 07, 2026	$37.92	$37.52	$0.41	21,261.0	-1.00%
Oct 06, 2026	$38.18	$37.93	$0.2484	28,654.0	+0.00%
Oct 05, 2026	$38.06	$37.63	$0.4299	51,530.0	+0.89%
Oct 02, 2026	$37.83	$37.52	$0.3059	10,156.0	+0.52%
Oct 01, 2026	$37.53	$37.12	$0.4101	26,768.0	-0.07%
Sep 30, 2026	$37.97	$37.47	$0.4952	18,296.0	-0.78%
Sep 29, 2026	$37.87	$37.62	$0.25	15,153.0	-0.23%
Sep 28, 2026	$38.01	$37.71	$0.30	18,281.0	-0.85%
Sep 25, 2026	$38.30	$38.00	$0.295	15,411.0	+0.58%
Sep 24, 2026	$38.34	$37.95	$0.386	15,522.0	-0.83%
Sep 23, 2026	$38.53	$38.28	$0.2507	19,038.0	-0.95%
Sep 22, 2026	$38.77	$38.51	$0.26	11,473.0	+0.40%
Sep 21, 2026	$38.62	$38.39	$0.2244	9,396.0	+0.12%
Sep 18, 2026	$38.73	$38.40	$0.33	5,794.0	-0.79%

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
Oct, 2026	$39.54	$37.12	$2.42	307,343.0	+4.26%
Sep, 2026	$40.81	$37.47	$3.34	311,538.0	-7.69%
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%