Vaneck Ucits ETFS Morningstar US Smid Moat
(SMOT)
Sector: n/a
Historic Prices - up to 10 years
|
25/07/2025
|
$23.52
|
$23.52
|
$23.28
|
$23.35
|
106,614
|
|
24/07/2025
|
$23.52
|
$23.94
|
$23.29
|
$23.56
|
0
|
|
23/07/2025
|
$23.52
|
$23.54
|
$23.52
|
$23.53
|
49
|
|
22/07/2025
|
$23.16
|
$23.24
|
$23.12
|
$23.24
|
1,200
|
|
21/07/2025
|
$22.91
|
$23.36
|
$22.98
|
$23.18
|
0
|
|
18/07/2025
|
$22.91
|
$23.14
|
$22.91
|
$23.08
|
25,122
|
|
17/07/2025
|
$23.15
|
$23.05
|
$22.66
|
$22.98
|
0
|
|
16/07/2025
|
$23.15
|
$23.41
|
$22.53
|
$22.66
|
0
|
|
15/07/2025
|
$23.15
|
$23.32
|
$22.99
|
$22.99
|
326
|
|
14/07/2025
|
$23.18
|
$23.23
|
$22.79
|
$23.09
|
0
|
|
11/07/2025
|
$23.18
|
$23.90
|
$22.86
|
$23.13
|
0
|
|
10/07/2025
|
$23.18
|
$23.55
|
$23.14
|
$23.50
|
0
|
|
09/07/2025
|
$23.18
|
$23.56
|
$23.09
|
$23.14
|
0
|
|
08/07/2025
|
$23.18
|
$23.27
|
$23.18
|
$23.27
|
200
|
|
07/07/2025
|
$22.59
|
$23.47
|
$22.98
|
$23.18
|
0
|
|
04/07/2025
|
$22.59
|
$23.36
|
$23.00
|
$23.16
|
0
|
|
03/07/2025
|
$22.59
|
$23.62
|
$23.12
|
$23.36
|
0
|
|
02/07/2025
|
$22.59
|
$23.44
|
$22.82
|
$23.14
|
0
|
|
01/07/2025
|
$22.59
|
$22.96
|
$22.34
|
$22.96
|
0
|
|
30/06/2025
|
$22.59
|
$22.59
|
$22.55
|
$22.55
|
20
|
|
27/06/2025
|
$22.61
|
$22.61
|
$22.56
|
$22.56
|
500
|
|
26/06/2025
|
$22.39
|
$22.44
|
$22.39
|
$22.44
|
403
|
|
25/06/2025
|
$22.30
|
$22.55
|
$22.21
|
$22.24
|
0
|
|
24/06/2025
|
$22.30
|
$22.31
|
$22.30
|
$22.31
|
900
|
|
23/06/2025
|
$21.88
|
$22.06
|
$21.40
|
$21.85
|
0
|
|
20/06/2025
|
$21.88
|
$22.27
|
$21.66
|
$21.94
|
0
|
|
19/06/2025
|
$21.88
|
$22.02
|
$21.61
|
$21.66
|
0
|
|
18/06/2025
|
$21.88
|
$22.00
|
$21.73
|
$21.96
|
0
|
|
17/06/2025
|
$21.88
|
$21.93
|
$21.86
|
$21.85
|
1,270
|
|
16/06/2025
|
$22.31
|
$22.11
|
$21.79
|
$22.00
|
0
|
|
13/06/2025
|
$22.31
|
$22.15
|
$21.77
|
$21.96
|
0
|
|
12/06/2025
|
$22.31
|
$22.15
|
$22.05
|
$22.15
|
3,944
|
|
11/06/2025
|
$22.31
|
$22.56
|
$22.30
|
$22.43
|
3,100
|
|
10/06/2025
|
$21.69
|
$22.34
|
$21.91
|
$22.32
|
0
|
|
09/06/2025
|
$21.69
|
$22.16
|
$21.94
|
$22.07
|
0
|
|
06/06/2025
|
$21.69
|
$22.04
|
$21.62
|
$21.93
|
0
|
|
05/06/2025
|
$21.69
|
$22.03
|
$21.61
|
$21.86
|
0
|
|
04/06/2025
|
$21.69
|
$21.93
|
$21.67
|
$21.84
|
0
|
|
03/06/2025
|
$21.69
|
$21.75
|
$21.33
|
$21.71
|
0
|
|
02/06/2025
|
$21.69
|
$21.67
|
$21.29
|
$21.46
|
0
|
|
30/05/2025
|
$21.69
|
$21.69
|
$21.49
|
$21.56
|
2,500
|
|
29/05/2025
|
$22.04
|
$22.04
|
$21.75
|
$21.75
|
265
|
|
28/05/2025
|
$21.49
|
$22.25
|
$21.70
|
$21.72
|
0
|
|
27/05/2025
|
$21.49
|
$21.76
|
$21.49
|
$21.71
|
818
|
|
26/05/2025
|
$21.16
|
$21.32
|
$21.15
|
$21.32
|
4,662
|
|
23/05/2025
|
$21.16
|
$21.32
|
$21.15
|
$21.32
|
4,662
|
|
22/05/2025
|
$21.53
|
$21.53
|
$21.45
|
$21.45
|
1
|
|
21/05/2025
|
$22.16
|
$22.24
|
$21.71
|
$21.92
|
0
|
|
20/05/2025
|
$22.16
|
$22.28
|
$22.05
|
$22.24
|
0
|
|
19/05/2025
|
$22.16
|
$22.22
|
$22.16
|
$22.22
|
140
|
|
16/05/2025
|
$22.08
|
$22.20
|
$22.14
|
$22.20
|
25,143
|
|
15/05/2025
|
$22.08
|
$22.26
|
$21.78
|
$22.07
|
0
|
|
14/05/2025
|
$22.08
|
$22.10
|
$22.08
|
$22.10
|
500
|
|
13/05/2025
|
$21.83
|
$22.39
|
$21.99
|
$22.30
|
0
|
|
12/05/2025
|
$21.83
|
$22.20
|
$21.83
|
$22.06
|
16,460
|
|
09/05/2025
|
$20.90
|
$21.39
|
$21.09
|
$21.26
|
0
|
|
08/05/2025
|
$20.90
|
$21.26
|
$21.09
|
$21.26
|
5,180
|
|
07/05/2025
|
$20.90
|
$20.90
|
$20.79
|
$20.83
|
4,920
|
|
06/05/2025
|
$20.31
|
$20.93
|
$20.76
|
$20.92
|
3,500
|
|
05/05/2025
|
$20.31
|
$21.17
|
$20.53
|
$20.84
|
0
|
|
02/05/2025
|
$20.31
|
$21.17
|
$20.53
|
$20.84
|
0
|
|
01/05/2025
|
$20.31
|
$20.93
|
$20.37
|
$20.83
|
0
|
|
30/04/2025
|
$20.31
|
$20.37
|
$20.31
|
$20.37
|
1,960
|
|
29/04/2025
|
$19.32
|
$20.83
|
$20.18
|
$20.52
|
0
|
|
28/04/2025
|
$19.32
|
$21.10
|
$20.29
|
$20.42
|
0
|
|
25/04/2025
|
$19.32
|
$20.77
|
$20.13
|
$20.38
|
0
|
|
24/04/2025
|
$19.32
|
$20.78
|
$19.65
|
$20.34
|
0
|
|
23/04/2025
|
$19.32
|
$20.93
|
$19.58
|
$20.08
|
0
|
|
22/04/2025
|
$19.32
|
$19.58
|
$19.32
|
$19.58
|
541
|
|
21/04/2025
|
$19.57
|
$19.57
|
$19.51
|
$19.51
|
4,250
|
|
18/04/2025
|
$19.57
|
$19.57
|
$19.51
|
$19.51
|
4,250
|
|
17/04/2025
|
$19.57
|
$19.57
|
$19.51
|
$19.51
|
4,250
|
|
16/04/2025
|
$19.60
|
$19.71
|
$19.60
|
$19.71
|
74
|
|
15/04/2025
|
$19.78
|
$20.24
|
$19.60
|
$19.76
|
0
|
|
14/04/2025
|
$19.78
|
$20.35
|
$19.06
|
$19.70
|
0
|
|
11/04/2025
|
$19.78
|
$19.78
|
$18.85
|
$19.06
|
0
|
|
10/04/2025
|
$19.78
|
$19.78
|
$19.11
|
$19.11
|
829
|
|
09/04/2025
|
$20.90
|
$19.10
|
$17.78
|
$18.41
|
0
|
|
08/04/2025
|
$20.90
|
$20.01
|
$18.68
|
$19.10
|
0
|
|
07/04/2025
|
$20.90
|
$19.51
|
$17.79
|
$18.68
|
0
|
|
04/04/2025
|
$20.90
|
$20.29
|
$18.83
|
$19.30
|
0
|
|
03/04/2025
|
$20.90
|
$20.90
|
$20.29
|
$20.29
|
15,650
|
|
02/04/2025
|
$21.96
|
$21.69
|
$20.83
|
$21.47
|
0
|
|
01/04/2025
|
$21.96
|
$21.65
|
$20.83
|
$21.35
|
0
|
|
31/03/2025
|
$21.96
|
$21.44
|
$20.74
|
$21.13
|
0
|
|
28/03/2025
|
$21.96
|
$21.91
|
$21.02
|
$21.22
|
0
|
|
27/03/2025
|
$21.96
|
$22.15
|
$21.40
|
$21.68
|
0
|
|
26/03/2025
|
$21.96
|
$21.96
|
$21.84
|
$21.84
|
456
|
|
25/03/2025
|
$21.68
|
$21.94
|
$21.92
|
$21.92
|
6,000
|
|
24/03/2025
|
$21.68
|
$21.94
|
$21.68
|
$21.93
|
1,100
|
|
21/03/2025
|
$21.67
|
$21.67
|
$21.50
|
$21.55
|
609
|
|
20/03/2025
|
$21.72
|
$21.72
|
$21.72
|
$21.72
|
614
|
|
19/03/2025
|
$21.87
|
$21.87
|
$21.53
|
$21.86
|
6,075
|
|
18/03/2025
|
$21.69
|
$21.69
|
$21.69
|
$21.68
|
1,050
|
|
17/03/2025
|
$21.38
|
$21.65
|
$21.38
|
$21.64
|
852
|
|
14/03/2025
|
$21.30
|
$21.36
|
$21.30
|
$21.36
|
480
|
|
13/03/2025
|
$21.33
|
$21.33
|
$21.08
|
$21.08
|
50
|
|
12/03/2025
|
$21.57
|
$21.68
|
$21.24
|
$21.44
|
1,598
|
|
11/03/2025
|
$21.63
|
$21.87
|
$21.63
|
$21.63
|
4,328
|
|
10/03/2025
|
$22.28
|
$22.28
|
$22.06
|
$22.06
|
528
|
|
07/03/2025
|
$22.90
|
$22.70
|
$21.65
|
$22.04
|
0
|
|
06/03/2025
|
$22.90
|
$22.98
|
$21.80
|
$22.42
|
0
|
|
05/03/2025
|
$22.90
|
$22.71
|
$21.81
|
$22.14
|
0
|
|
04/03/2025
|
$22.90
|
$23.00
|
$21.71
|
$21.99
|
0
|
|
03/03/2025
|
$22.90
|
$23.02
|
$23.00
|
$23.00
|
1,000
|
|
28/02/2025
|
$22.90
|
$23.02
|
$22.81
|
$22.93
|
7,000
|
|
27/02/2025
|
$23.30
|
$23.67
|
$22.72
|
$23.12
|
0
|
|
26/02/2025
|
$23.30
|
$23.30
|
$23.29
|
$23.29
|
2,000
|
|
25/02/2025
|
$23.61
|
$23.61
|
$22.68
|
$23.03
|
0
|
|
24/02/2025
|
$23.61
|
$23.63
|
$22.78
|
$23.27
|
0
|
|
21/02/2025
|
$23.61
|
$23.61
|
$23.27
|
$23.45
|
500
|
|
20/02/2025
|
$23.69
|
$23.72
|
$23.42
|
$23.42
|
5,700
|
|
19/02/2025
|
$23.70
|
$24.32
|
$23.20
|
$23.61
|
0
|
|
18/02/2025
|
$23.70
|
$24.32
|
$23.35
|
$23.75
|
0
|
|
17/02/2025
|
$23.70
|
$24.25
|
$23.46
|
$23.67
|
0
|
|
14/02/2025
|
$23.70
|
$23.75
|
$23.70
|
$23.75
|
200
|
|
13/02/2025
|
$23.34
|
$24.03
|
$22.92
|
$23.37
|
0
|
|
12/02/2025
|
$23.34
|
$23.62
|
$22.77
|
$23.19
|
0
|
|
11/02/2025
|
$23.34
|
$23.34
|
$23.26
|
$23.32
|
120
|
|
10/02/2025
|
$23.66
|
$23.97
|
$23.04
|
$23.32
|
0
|
|
07/02/2025
|
$23.66
|
$23.66
|
$23.44
|
$23.44
|
1,044
|
|
06/02/2025
|
$23.61
|
$23.63
|
$23.52
|
$23.42
|
7,718
|
|
05/02/2025
|
$23.30
|
$23.98
|
$22.76
|
$23.42
|
0
|
|
04/02/2025
|
$23.30
|
$23.98
|
$23.06
|
$23.45
|
0
|
|
03/02/2025
|
$23.30
|
$23.45
|
$23.23
|
$23.45
|
465
|
|
31/01/2025
|
$23.85
|
$24.33
|
$23.49
|
$23.85
|
0
|
|
30/01/2025
|
$23.85
|
$23.85
|
$23.85
|
$23.85
|
500
|
|
29/01/2025
|
$23.34
|
$24.01
|
$23.43
|
$23.62
|
0
|
|
28/01/2025
|
$23.34
|
$24.00
|
$23.23
|
$23.49
|
0
|
|
27/01/2025
|
$23.34
|
$23.49
|
$23.34
|
$23.49
|
22
|