Vaneck Ucits ETFS Morningstar US Smid Moat
(SMOT)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$22.50
|
$23.52
|
$22.72
|
$23.17
|
0
|
|
16/01/2025
|
$22.50
|
$23.27
|
$22.60
|
$22.79
|
0
|
|
15/01/2025
|
$22.50
|
$23.25
|
$22.43
|
$22.79
|
0
|
|
14/01/2025
|
$22.50
|
$22.61
|
$22.45
|
$22.49
|
190
|
|
13/01/2025
|
$22.03
|
$22.20
|
$22.03
|
$22.20
|
115
|
|
10/01/2025
|
$22.65
|
$22.67
|
$21.96
|
$22.15
|
0
|
|
09/01/2025
|
$22.65
|
$22.87
|
$22.17
|
$22.48
|
0
|
|
08/01/2025
|
$22.65
|
$22.84
|
$22.13
|
$22.40
|
0
|
|
07/01/2025
|
$22.65
|
$23.15
|
$22.43
|
$22.64
|
0
|
|
06/01/2025
|
$22.65
|
$22.78
|
$22.65
|
$22.78
|
5,000
|
|
03/01/2025
|
$22.48
|
$22.81
|
$22.00
|
$22.33
|
0
|
|
02/01/2025
|
$22.48
|
$22.48
|
$22.47
|
$22.47
|
5
|
|
01/01/2025
|
$22.38
|
$22.49
|
$22.31
|
$22.46
|
0
|
|
31/12/2024
|
$22.38
|
$22.49
|
$22.31
|
$22.46
|
0
|
|
30/12/2024
|
$22.38
|
$22.38
|
$22.38
|
$22.38
|
529
|
|
27/12/2024
|
$22.66
|
$22.85
|
$22.42
|
$22.63
|
0
|
|
26/12/2024
|
$22.66
|
$22.90
|
$22.54
|
$22.64
|
0
|
|
25/12/2024
|
$22.66
|
$22.90
|
$22.54
|
$22.64
|
0
|
|
24/12/2024
|
$22.66
|
$22.90
|
$22.54
|
$22.64
|
0
|
|
23/12/2024
|
$22.66
|
$22.66
|
$22.66
|
$22.73
|
209
|
|
20/12/2024
|
$23.30
|
$22.80
|
$22.11
|
$22.73
|
0
|
|
19/12/2024
|
$23.30
|
$23.23
|
$22.23
|
$22.44
|
0
|
|
18/12/2024
|
$23.30
|
$23.30
|
$23.23
|
$23.23
|
341
|
|
17/12/2024
|
$23.35
|
$23.35
|
$23.30
|
$23.30
|
422
|
|
16/12/2024
|
$23.65
|
$23.65
|
$23.65
|
$23.65
|
209
|
|
13/12/2024
|
$23.66
|
$23.66
|
$23.40
|
$23.44
|
3,925
|
|
12/12/2024
|
$23.69
|
$24.06
|
$23.53
|
$23.68
|
0
|
|
11/12/2024
|
$23.69
|
$23.69
|
$23.69
|
$23.69
|
5,856
|
|
10/12/2024
|
$23.76
|
$23.76
|
$23.76
|
$23.76
|
50
|
|
09/12/2024
|
$23.84
|
$23.84
|
$23.83
|
$23.83
|
4,000
|
|
06/12/2024
|
$23.89
|
$24.26
|
$23.63
|
$23.81
|
0
|
|
05/12/2024
|
$23.89
|
$23.89
|
$23.88
|
$23.88
|
300
|
|
04/12/2024
|
$23.91
|
$23.91
|
$23.89
|
$23.89
|
68
|
|
03/12/2024
|
$23.95
|
$24.01
|
$23.79
|
$23.97
|
40,024
|
|
02/12/2024
|
$24.07
|
$24.07
|
$23.90
|
$23.90
|
233
|
|
29/11/2024
|
$23.91
|
$24.38
|
$23.72
|
$24.03
|
0
|
|
28/11/2024
|
$23.91
|
$23.99
|
$23.91
|
$23.96
|
2,582
|
|
27/11/2024
|
$23.95
|
$24.15
|
$23.89
|
$24.01
|
34,460
|
|
26/11/2024
|
$24.06
|
$24.14
|
$23.90
|
$24.07
|
22,916
|
|
25/11/2024
|
$24.21
|
$24.21
|
$24.16
|
$24.18
|
8,000
|
|
22/11/2024
|
$23.60
|
$23.60
|
$23.44
|
$23.36
|
1,401
|
|
21/11/2024
|
$23.01
|
$23.52
|
$22.60
|
$23.36
|
0
|
|
20/11/2024
|
$23.01
|
$23.24
|
$22.61
|
$22.84
|
0
|
|
19/11/2024
|
$23.01
|
$23.23
|
$22.47
|
$22.92
|
0
|
|
18/11/2024
|
$23.01
|
$23.01
|
$23.00
|
$23.00
|
50
|
|
15/11/2024
|
$23.45
|
$23.69
|
$22.83
|
$23.41
|
2,000
|
|
14/11/2024
|
$23.45
|
$23.76
|
$23.09
|
$23.41
|
0
|
|
13/11/2024
|
$23.45
|
$23.95
|
$23.18
|
$23.48
|
0
|
|
12/11/2024
|
$23.45
|
$23.85
|
$23.17
|
$23.71
|
0
|
|
11/11/2024
|
$23.45
|
$24.04
|
$23.07
|
$23.71
|
0
|
|
08/11/2024
|
$23.45
|
$23.69
|
$22.92
|
$23.45
|
0
|
|
07/11/2024
|
$23.45
|
$23.50
|
$23.41
|
$23.41
|
4,770
|
|
06/11/2024
|
$23.34
|
$23.83
|
$23.16
|
$23.25
|
37,544
|
|
05/11/2024
|
$22.55
|
$22.55
|
$22.50
|
$22.50
|
2,000
|
|
04/11/2024
|
$22.62
|
$22.62
|
$22.54
|
$22.54
|
220
|
|
01/11/2024
|
$22.60
|
$22.94
|
$22.12
|
$22.55
|
0
|
|
31/10/2024
|
$22.60
|
$22.60
|
$22.56
|
$22.56
|
55
|
|
30/10/2024
|
$22.70
|
$23.21
|
$22.22
|
$22.75
|
0
|
|
29/10/2024
|
$22.70
|
$22.81
|
$22.53
|
$22.81
|
4,400
|
|
28/10/2024
|
$22.61
|
$23.01
|
$22.15
|
$22.61
|
0
|
|
25/10/2024
|
$22.61
|
$23.04
|
$22.36
|
$22.56
|
0
|
|
24/10/2024
|
$22.61
|
$22.90
|
$22.15
|
$22.39
|
0
|
|
23/10/2024
|
$22.61
|
$22.93
|
$22.12
|
$22.51
|
0
|
|
22/10/2024
|
$22.61
|
$22.91
|
$22.17
|
$22.51
|
0
|
|
21/10/2024
|
$22.61
|
$23.31
|
$22.54
|
$22.62
|
0
|
|
18/10/2024
|
$22.61
|
$23.36
|
$22.60
|
$22.85
|
0
|
|
17/10/2024
|
$22.61
|
$22.88
|
$22.77
|
$22.77
|
4,000
|
|
16/10/2024
|
$22.61
|
$23.02
|
$22.39
|
$22.83
|
0
|
|
15/10/2024
|
$22.61
|
$23.07
|
$22.30
|
$22.85
|
0
|
|
14/10/2024
|
$22.61
|
$22.91
|
$22.11
|
$22.54
|
0
|
|
11/10/2024
|
$22.12
|
$22.79
|
$21.92
|
$22.61
|
0
|
|
10/10/2024
|
$22.12
|
$22.62
|
$21.85
|
$22.28
|
0
|
|
09/10/2024
|
$22.12
|
$22.35
|
$21.66
|
$22.27
|
0
|
|
08/10/2024
|
$22.12
|
$22.42
|
$21.61
|
$22.12
|
0
|
|
07/10/2024
|
$22.12
|
$22.21
|
$22.12
|
$22.21
|
4
|
|
04/10/2024
|
$22.47
|
$22.65
|
$21.81
|
$22.17
|
0
|
|
03/10/2024
|
$22.47
|
$22.54
|
$21.66
|
$22.05
|
0
|
|
02/10/2024
|
$22.47
|
$22.66
|
$21.90
|
$22.25
|
0
|
|
01/10/2024
|
$22.47
|
$22.81
|
$21.89
|
$22.26
|
0
|
|
30/09/2024
|
$22.47
|
$22.69
|
$22.05
|
$22.38
|
0
|
|
27/09/2024
|
$22.47
|
$22.69
|
$22.47
|
$22.68
|
522
|
|
26/09/2024
|
$22.30
|
$22.46
|
$22.30
|
$22.46
|
25
|
|
25/09/2024
|
$22.30
|
$22.45
|
$22.26
|
$22.25
|
872
|
|
24/09/2024
|
$22.30
|
$22.63
|
$21.89
|
$22.37
|
0
|
|
23/09/2024
|
$22.30
|
$22.30
|
$22.21
|
$22.20
|
50
|
|
20/09/2024
|
$22.07
|
$22.07
|
$21.95
|
$21.95
|
25
|
|
19/09/2024
|
$21.98
|
$22.44
|
$21.84
|
$22.27
|
0
|
|
18/09/2024
|
$21.98
|
$22.20
|
$21.49
|
$21.90
|
0
|
|
17/09/2024
|
$21.98
|
$22.22
|
$21.60
|
$21.95
|
0
|
|
16/09/2024
|
$21.98
|
$22.09
|
$21.51
|
$21.63
|
0
|
|
13/09/2024
|
$21.98
|
$21.66
|
$21.02
|
$21.21
|
0
|
|
12/09/2024
|
$21.98
|
$21.33
|
$20.80
|
$20.87
|
0
|
|
11/09/2024
|
$21.98
|
$21.43
|
$20.64
|
$20.87
|
0
|
|
10/09/2024
|
$21.98
|
$21.51
|
$20.78
|
$21.08
|
0
|
|
09/09/2024
|
$21.98
|
$21.53
|
$20.95
|
$21.28
|
0
|
|
06/09/2024
|
$21.98
|
$21.31
|
$21.14
|
$21.14
|
2,500
|
|
05/09/2024
|
$21.98
|
$21.81
|
$21.06
|
$21.56
|
0
|
|
04/09/2024
|
$21.98
|
$21.96
|
$21.26
|
$21.56
|
0
|
|
03/09/2024
|
$21.98
|
$21.98
|
$21.81
|
$21.81
|
39,921
|
|
02/09/2024
|
$21.89
|
$22.01
|
$21.51
|
$21.84
|
0
|
|
30/08/2024
|
$21.89
|
$21.97
|
$21.46
|
$21.84
|
0
|
|
29/08/2024
|
$21.89
|
$21.93
|
$21.89
|
$21.93
|
45
|
|
28/08/2024
|
$20.95
|
$21.88
|
$21.35
|
$21.73
|
0
|
|
27/08/2024
|
$20.95
|
$21.84
|
$21.74
|
$21.74
|
3,000
|
|
26/08/2024
|
$20.95
|
$21.74
|
$21.07
|
$21.51
|
0
|
|
23/08/2024
|
$20.95
|
$21.74
|
$21.07
|
$21.51
|
0
|
|
22/08/2024
|
$20.95
|
$21.74
|
$21.07
|
$21.51
|
0
|
|
21/08/2024
|
$20.95
|
$21.64
|
$21.10
|
$21.39
|
0
|
|
20/08/2024
|
$20.95
|
$21.64
|
$20.99
|
$21.22
|
0
|
|
19/08/2024
|
$20.95
|
$21.60
|
$21.18
|
$21.33
|
0
|
|
16/08/2024
|
$20.95
|
$21.52
|
$20.91
|
$21.18
|
0
|
|
15/08/2024
|
$20.95
|
$21.10
|
$20.95
|
$21.10
|
12,046
|
|
14/08/2024
|
$20.58
|
$21.33
|
$20.47
|
$20.72
|
0
|
|
13/08/2024
|
$20.58
|
$21.22
|
$20.28
|
$20.56
|
0
|
|
12/08/2024
|
$20.58
|
$20.94
|
$20.28
|
$20.42
|
0
|
|
09/08/2024
|
$20.58
|
$21.23
|
$20.31
|
$20.47
|
0
|
|
08/08/2024
|
$20.58
|
$21.09
|
$19.98
|
$20.48
|
0
|
|
07/08/2024
|
$20.58
|
$20.58
|
$20.58
|
$20.45
|
5,915
|
|
06/08/2024
|
$20.30
|
$20.45
|
$20.30
|
$20.45
|
2
|
|
05/08/2024
|
$20.78
|
$20.78
|
$20.37
|
$20.37
|
4,910
|
|
02/08/2024
|
$21.07
|
$21.08
|
$20.64
|
$20.64
|
13,704
|
|
01/08/2024
|
$21.87
|
$21.87
|
$21.45
|
$21.45
|
54
|
|
31/07/2024
|
$21.29
|
$21.92
|
$21.68
|
$21.85
|
0
|
|
30/07/2024
|
$21.29
|
$21.82
|
$21.49
|
$21.68
|
0
|
|
29/07/2024
|
$21.29
|
$21.90
|
$21.27
|
$21.49
|
0
|
|
26/07/2024
|
$21.29
|
$21.38
|
$21.27
|
$21.26
|
12,005
|
|
25/07/2024
|
$21.69
|
$21.56
|
$20.73
|
$21.26
|
0
|
|
24/07/2024
|
$21.69
|
$21.64
|
$20.87
|
$21.19
|
0
|
|
23/07/2024
|
$21.69
|
$21.74
|
$21.07
|
$21.33
|
0
|
|
22/07/2024
|
$21.69
|
$21.67
|
$20.82
|
$21.08
|
0
|
|
19/07/2024
|
$21.69
|
$21.72
|
$20.83
|
$21.08
|
0
|
|
18/07/2024
|
$21.69
|
$21.71
|
$21.69
|
$21.71
|
70
|