Vaneck Ucits ETFS Morningstar US Smid Moat
(SMOT)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/01/2025
|
$23.35
|
$23.95
|
$23.13
|
$23.53
|
0
|
|
23/01/2025
|
$23.35
|
$23.35
|
$23.35
|
$23.35
|
50
|
|
22/01/2025
|
$23.26
|
$23.88
|
$23.09
|
$23.45
|
0
|
|
21/01/2025
|
$23.26
|
$23.43
|
$23.23
|
$23.42
|
152
|
|
20/01/2025
|
$22.50
|
$23.84
|
$22.71
|
$23.21
|
0
|
|
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
|