MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SMOT — VanEck Morningstar SMID Moat ETF
Cboe BZXVanEck Morningstar SMID Moat ETF
$37.60
-0.38(-1.00%)
- O
- 37.79
- H
- 37.93
- L
- 37.52
- V
- 21.25K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$37.60
Period Return+19.37%
Period High$41.37
Period Low$30.96
Avg Daily Volume47.4K
Total Trading Days365
SMOT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $37.79 | $37.93 | $37.52 | $37.60 | $-0.38 | -1.00% | 21,255 | $37.62 | $37.52 $37.93 |
| Oct 6, 2026 | $37.97 | $38.18 | $37.93 | $37.98 | +$0.00 | +0.00% | 28,654 | $38.00 | $37.93 $38.18 |
| Oct 5, 2026 | $37.65 | $38.06 | $37.63 | $37.98 | +$0.34 | +0.89% | 51,530 | $37.92 | $37.63 $38.06 |
| Oct 2, 2026 | $37.78 | $37.83 | $37.52 | $37.64 | +$0.19 | +0.52% | 10,156 | $37.68 | $37.52 $37.83 |
| Oct 1, 2026 | $37.45 | $37.53 | $37.12 | $37.45 | $-0.02 | -0.07% | 26,768 | $37.35 | $37.12 $37.53 |
| Sep 30, 2026 | $37.97 | $37.97 | $37.47 | $37.47 | $-0.30 | -0.78% | 18,296 | $37.63 | $37.47 $37.97 |
| Sep 29, 2026 | $37.87 | $37.87 | $37.62 | $37.77 | $-0.09 | -0.23% | 15,155 | $37.69 | $37.62 $37.87 |
| Sep 28, 2026 | $37.98 | $38.01 | $37.71 | $37.86 | $-0.32 | -0.85% | 18,281 | $37.91 | $37.71 $38.01 |
| Sep 25, 2026 | $38.07 | $38.30 | $38.00 | $38.18 | +$0.22 | +0.58% | 15,411 | $38.18 | $38.00 $38.30 |
| Sep 24, 2026 | $38.20 | $38.34 | $37.95 | $37.96 | $-0.32 | -0.83% | 15,524 | $38.06 | $37.95 $38.34 |
| Sep 23, 2026 | $38.53 | $38.53 | $38.28 | $38.28 | $-0.37 | -0.95% | 19,038 | $38.37 | $38.28 $38.53 |
| Sep 22, 2026 | $38.51 | $38.77 | $38.51 | $38.65 | +$0.16 | +0.40% | 11,473 | $38.64 | $38.51 $38.77 |
| Sep 21, 2026 | $38.44 | $38.62 | $38.39 | $38.49 | +$0.05 | +0.12% | 9,397 | $38.51 | $38.39 $38.62 |
| Sep 18, 2026 | $38.73 | $38.73 | $38.40 | $38.45 | $-0.31 | -0.79% | 5,795 | $38.49 | $38.40 $38.73 |
| Sep 17, 2026 | $39.10 | $39.10 | $38.75 | $38.75 | +$0.02 | +0.05% | 19,803 | $38.85 | $38.75 $39.10 |
| Sep 16, 2026 | $39.17 | $39.22 | $38.56 | $38.73 | $-0.36 | -0.92% | 18,732 | $38.89 | $38.56 $39.22 |
| Sep 15, 2026 | $39.24 | $39.26 | $39.03 | $39.09 | $-0.16 | -0.41% | 13,559 | $39.15 | $39.03 $39.26 |
| Sep 14, 2026 | $39.14 | $39.37 | $39.14 | $39.25 | +$0.03 | +0.08% | 21,133 | $39.29 | $39.14 $39.37 |
| Sep 11, 2026 | $39.50 | $39.50 | $39.21 | $39.22 | +$0.15 | +0.38% | 9,471 | $39.26 | $39.21 $39.50 |
| Sep 10, 2026 | $39.20 | $39.27 | $39.03 | $39.07 | $-0.33 | -0.84% | 9,825 | $39.09 | $39.03 $39.27 |
| Sep 9, 2026 | $39.70 | $39.70 | $39.38 | $39.40 | $-0.33 | -0.83% | 9,439 | $39.49 | $39.38 $39.70 |
| Sep 8, 2026 | $40.00 | $40.01 | $39.73 | $39.73 | $-0.69 | -1.72% | 8,116 | $39.89 | $39.73 $40.01 |
| Sep 4, 2026 | $40.32 | $40.60 | $40.32 | $40.43 | $-0.21 | -0.51% | 30,605 | $40.48 | $40.32 $40.60 |
| Sep 3, 2026 | $40.77 | $40.81 | $40.35 | $40.64 | +$0.12 | +0.28% | 9,546 | $40.59 | $40.35 $40.81 |
| Sep 2, 2026 | $40.10 | $40.65 | $40.10 | $40.52 | +$0.44 | +1.10% | 13,964 | $40.51 | $40.10 $40.65 |
| Sep 1, 2026 | $40.40 | $40.52 | $40.07 | $40.08 | $-0.52 | -1.27% | 19,264 | $40.22 | $40.07 $40.52 |
| Aug 31, 2026 | $40.77 | $40.77 | $40.54 | $40.60 | $-0.20 | -0.50% | 16,100 | $40.57 | $40.54 $40.77 |
| Aug 28, 2026 | $40.85 | $40.85 | $40.66 | $40.80 | $-0.12 | -0.28% | 12,417 | $40.79 | $40.66 $40.85 |
| Aug 27, 2026 | $40.95 | $41.10 | $40.81 | $40.92 | $-0.07 | -0.18% | 14,585 | $40.99 | $40.81 $41.10 |
| Aug 26, 2026 | $40.95 | $41.18 | $40.94 | $40.99 | $-0.03 | -0.07% | 58,417 | $41.04 | $40.94 $41.18 |