Vaneck Ucits ETFS Morningstar US Smid Moat

(SMOT)
Sector: n/a
$23.55
$-0.16 -0.69
Last updated: 16:35:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $21.70 $21.73 $21.70 $21.73 6,000
16/07/2024 $21.26 $21.90 $21.08 $21.63 0
15/07/2024 $21.26 $21.32 $21.26 $21.32 5,861
12/07/2024 $21.08 $21.24 $20.96 $21.24 12,682
11/07/2024 $20.58 $21.21 $20.24 $20.90 0
10/07/2024 $20.58 $20.73 $20.03 $20.39 0
09/07/2024 $20.58 $20.67 $20.03 $20.34 0
08/07/2024 $20.58 $20.82 $19.97 $20.40 0
05/07/2024 $20.58 $20.48 $19.95 $20.32 0
04/07/2024 $20.58 $20.82 $20.09 $20.40 0
03/07/2024 $20.58 $20.51 $20.47 $20.47 5,000
02/07/2024 $20.58 $20.72 $19.96 $20.41 0
01/07/2024 $20.58 $21.11 $20.09 $20.36 0
28/06/2024 $20.58 $21.00 $20.32 $20.64 0
27/06/2024 $20.58 $20.86 $20.14 $20.40 0
26/06/2024 $20.58 $20.80 $20.07 $20.45 0
25/06/2024 $20.58 $21.09 $20.38 $20.49 0
24/06/2024 $20.58 $21.08 $20.26 $20.77 0
21/06/2024 $20.58 $20.58 $20.53 $20.53 10,709
20/06/2024 $20.55 $20.96 $20.18 $20.51 0
19/06/2024 $20.55 $20.55 $20.46 $20.46 2
18/06/2024 $20.71 $20.87 $20.14 $20.51 0
17/06/2024 $20.71 $20.71 $20.02 $20.32 0
14/06/2024 $20.71 $20.84 $20.10 $20.35 0
13/06/2024 $20.71 $20.71 $20.51 $20.50 13,717
12/06/2024 $20.60 $20.92 $20.60 $20.92 20
11/06/2024 $20.66 $21.03 $20.09 $20.52 0
10/06/2024 $20.66 $20.99 $20.29 $20.64 0
07/06/2024 $20.66 $20.66 $20.64 $20.64 4,828
06/06/2024 $20.68 $21.20 $20.34 $20.83 0
05/06/2024 $20.68 $20.79 $20.48 $20.64 0
04/06/2024 $20.68 $20.85 $20.41 $20.62 0
03/06/2024 $20.68 $21.03 $20.48 $20.72 0
31/05/2024 $20.68 $20.74 $20.37 $20.48 0
30/05/2024 $20.68 $20.66 $20.40 $20.53 0
29/05/2024 $20.68 $20.83 $20.36 $20.50 0
28/05/2024 $20.68 $21.04 $20.71 $20.82 0
27/05/2024 $20.68 $21.07 $20.67 $20.91 0
24/05/2024 $20.68 $21.07 $20.67 $20.91 0
23/05/2024 $20.68 $21.27 $20.71 $20.87 0
22/05/2024 $20.68 $21.26 $20.94 $21.11 0
21/05/2024 $20.68 $21.27 $20.98 $21.15 0
20/05/2024 $20.68 $21.27 $21.02 $21.27 0
17/05/2024 $20.68 $21.35 $20.97 $21.07 0
16/05/2024 $20.68 $21.43 $21.04 $21.20 0
15/05/2024 $20.68 $21.25 $21.18 $21.18 3,000
14/05/2024 $20.68 $21.19 $20.80 $21.13 0
13/05/2024 $20.68 $21.23 $20.83 $21.01 0