VanEck Short Muni ETF (SMB)

SMB
🏛️ 美国 →
17.40
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 17.91 17.94 17.89 17.91 0.1M
2021-12-30 17.89 17.93 17.88 17.90 0.2M
2021-12-29 17.91 17.91 17.88 17.90 0.1M
2021-12-28 17.95 17.95 17.90 17.95 0.1M
2021-12-27 17.95 17.95 17.91 17.94 0.1M
2021-12-23 17.90 17.96 17.90 17.96 0.2M
2021-12-22 17.94 17.95 17.90 17.94 0.2M
2021-12-21 17.96 17.96 17.92 17.93 0.1M
2021-12-20 17.89 17.95 17.89 17.94 0.1M
2021-12-17 17.89 17.94 17.89 17.93 0.1M
2021-12-16 17.89 17.94 17.89 17.94 0.1M
2021-12-15 17.88 17.94 17.88 17.91 0.1M
2021-12-14 17.89 17.93 17.89 17.91 0.1M
2021-12-13 17.92 17.92 17.89 17.89 0.1M
2021-12-10 17.95 17.95 17.89 17.91 0.2M
2021-12-09 17.92 17.94 17.90 17.91 0.1M
2021-12-08 17.90 17.94 17.90 17.92 0.1M
2021-12-07 17.92 17.92 17.90 17.92 0.1M
2021-12-06 17.89 17.94 17.89 17.92 0.1M
2021-12-03 17.92 17.94 17.91 17.92 0.1M
2021-12-02 17.90 17.95 17.90 17.91 0.1M
2021-12-01 17.91 17.94 17.91 17.94 0.1M
2021-11-30 17.97 17.97 17.91 17.94 0.1M
2021-11-29 17.92 17.93 17.90 17.92 0.0M
2021-11-26 17.96 17.96 17.90 17.92 0.0M
2021-11-24 17.92 17.92 17.89 17.90 0.0M
2021-11-23 17.88 17.93 17.87 17.88 0.2M
2021-11-22 17.89 17.92 17.87 17.88 0.1M
2021-11-19 17.89 17.93 17.89 17.92 0.1M
2021-11-18 17.94 17.94 17.90 17.92 0.0M
2021-11-17 17.93 17.94 17.90 17.92 0.1M
2021-11-16 17.90 17.93 17.90 17.93 0.1M
2021-11-15 17.96 17.96 17.91 17.92 0.0M
2021-11-12 17.97 17.97 17.93 17.94 0.1M
2021-11-11 17.90 17.94 17.90 17.94 0.0M
2021-11-10 17.98 17.98 17.92 17.92 0.0M
2021-11-09 17.94 17.96 17.92 17.92 0.1M
2021-11-08 17.96 17.96 17.92 17.92 0.1M
2021-11-05 17.90 17.94 17.90 17.94 0.0M
2021-11-04 17.93 17.93 17.90 17.92 0.1M
2021-11-03 17.94 17.94 17.91 17.92 0.1M
2021-11-02 17.94 17.94 17.91 17.93 0.1M
2021-11-01 17.90 17.94 17.90 17.93 0.1M
2021-10-29 17.98 17.98 17.93 17.94 0.1M
2021-10-27 17.92 17.93 17.92 17.93 0.0M
2021-10-26 17.91 17.93 17.91 17.91 0.1M
2021-10-25 17.93 17.93 17.92 17.92 0.2M
2021-10-22 17.92 17.94 17.91 17.92 0.1M
2021-10-21 17.94 17.96 17.93 17.94 0.0M
2021-10-20 17.95 17.96 17.94 17.96 0.1M
2021-10-19 17.95 17.96 17.95 17.96 0.0M
2021-10-18 17.94 17.97 17.94 17.94 0.1M
2021-10-15 17.99 17.99 17.95 17.97 0.1M
2021-10-14 17.98 17.98 17.96 17.98 0.0M
2021-10-13 17.97 17.97 17.95 17.97 0.0M
2021-10-12 17.95 17.97 17.95 17.96 0.1M
2021-10-11 17.98 17.98 17.94 17.96 0.0M
2021-10-08 17.97 17.97 17.95 17.97 0.1M
2021-10-07 17.99 17.99 17.95 17.97 0.1M
2021-10-06 17.95 17.98 17.95 17.98 0.1M
2021-10-05 17.99 17.99 17.94 17.95 0.1M
2021-10-04 17.96 17.98 17.96 17.97 0.0M
2021-10-01 18.02 18.02 17.97 17.97 0.0M
2021-09-30 18.04 18.04 17.98 18.00 0.1M
2021-09-29 18.00 18.01 17.98 18.01 0.1M
2021-09-28 17.98 18.02 17.98 18.01 0.3M
2021-09-27 17.99 18.03 17.99 18.01 0.1M
2021-09-24 18.06 18.06 18.03 18.04 0.0M
2021-09-23 18.07 18.07 18.04 18.05 0.1M
2021-09-22 18.06 18.06 18.04 18.05 0.1M
2021-09-21 18.06 18.07 18.04 18.04 0.1M
2021-09-20 18.06 18.07 18.05 18.07 0.1M
2021-09-17 18.04 18.07 18.03 18.06 0.1M
2021-09-16 18.07 18.07 18.03 18.03 0.1M
2021-09-15 18.08 18.08 18.01 18.05 0.2M
2021-09-14 18.07 18.08 18.05 18.06 0.1M
2021-09-13 18.06 18.07 18.04 18.04 0.0M
2021-09-10 18.07 18.07 18.04 18.06 0.0M
2021-09-09 18.06 18.08 18.04 18.06 0.0M
2021-09-08 18.06 18.07 18.03 18.06 0.1M
2021-09-07 18.05 18.05 18.01 18.01 0.1M
2021-09-03 18.08 18.08 18.04 18.04 0.1M
2021-09-02 18.07 18.08 18.05 18.06 0.1M
2021-09-01 18.09 18.09 18.05 18.07 0.1M
2021-08-31 18.06 18.07 18.05 18.07 0.0M
2021-08-30 18.07 18.07 18.04 18.05 0.0M
2021-08-27 18.04 18.07 18.04 18.06 0.1M
2021-08-26 18.05 18.07 18.05 18.06 0.1M
2021-08-25 18.07 18.09 18.05 18.06 0.0M
2021-08-24 18.06 18.09 18.06 18.07 0.0M
2021-08-23 18.06 18.08 18.05 18.06 0.2M
2021-08-20 18.04 18.06 18.04 18.05 0.0M
2021-08-19 18.05 18.07 18.03 18.06 0.1M
2021-08-18 18.06 18.08 18.04 18.07 0.1M
2021-08-17 18.04 18.06 18.03 18.05 0.1M
2021-08-16 18.06 18.06 18.04 18.04 0.1M
2021-08-13 18.04 18.05 18.04 18.05 0.0M
2021-08-12 18.05 18.05 18.03 18.04 0.1M
2021-08-11 18.07 18.07 18.03 18.03 0.1M
2021-08-10 18.06 18.08 18.05 18.06 0.1M
2021-08-09 18.07 18.08 18.05 18.06 0.0M
2021-08-06 18.09 18.09 18.05 18.07 0.1M
2021-08-05 18.08 18.09 18.07 18.08 0.0M
2021-08-04 18.09 18.09 18.06 18.09 0.1M
2021-08-03 18.08 18.09 18.07 18.08 0.0M
2021-08-02 18.07 18.10 18.05 18.08 0.0M
2021-07-30 18.11 18.11 18.08 18.10 0.1M
2021-07-29 18.10 18.11 18.09 18.10 0.0M
2021-07-28 18.10 18.11 18.08 18.11 0.0M
2021-07-27 18.10 18.11 18.09 18.11 0.0M
2021-07-26 18.11 18.12 18.09 18.10 0.0M
2021-07-23 18.11 18.11 18.08 18.10 0.0M
2021-07-22 18.10 18.11 18.07 18.11 0.0M
2021-07-21 18.10 18.11 18.06 18.10 0.0M
2021-07-20 18.10 18.11 18.05 18.11 0.1M
2021-07-19 18.08 18.10 18.07 18.07 0.1M
2021-07-16 18.09 18.09 18.07 18.08 0.1M
2021-07-15 18.07 18.09 18.05 18.08 0.1M
2021-07-14 18.08 18.09 18.06 18.08 0.2M
2021-07-13 18.12 18.12 18.05 18.07 0.1M
2021-07-12 18.08 18.08 18.04 18.06 0.0M
2021-07-09 18.04 18.08 18.04 18.05 0.0M
2021-07-08 18.09 18.09 18.07 18.08 0.0M
2021-07-07 18.03 18.08 18.03 18.07 0.1M
2021-07-06 18.08 18.08 18.03 18.06 0.1M
2021-07-02 18.03 18.06 18.03 18.04 0.1M
2021-07-01 18.08 18.08 18.02 18.04 0.0M
2021-06-30 18.11 18.11 18.05 18.07 0.0M
2021-06-29 18.08 18.08 18.04 18.05 0.1M
2021-06-28 18.03 18.05 18.03 18.05 0.0M
2021-06-25 18.08 18.08 18.03 18.04 0.1M
2021-06-24 18.04 18.05 18.03 18.04 0.2M
2021-06-23 18.07 18.07 18.04 18.05 0.1M
2021-06-22 18.05 18.06 18.02 18.05 0.1M
2021-06-21 18.02 18.07 18.02 18.05 0.1M
2021-06-18 18.05 18.07 18.04 18.06 0.0M
2021-06-17 18.08 18.09 18.06 18.06 0.1M
2021-06-16 18.13 18.13 18.06 18.06 0.0M
2021-06-15 18.09 18.10 18.09 18.09 0.1M
2021-06-14 18.06 18.11 18.06 18.09 0.1M
2021-06-11 18.06 18.13 18.06 18.07 0.1M
2021-06-10 18.09 18.09 18.06 18.08 0.0M
2021-06-09 18.10 18.10 18.05 18.08 0.0M
2021-06-08 18.06 18.06 18.03 18.04 0.0M
2021-06-07 18.09 18.09 18.02 18.06 0.1M
2021-06-04 18.09 18.09 18.04 18.06 0.0M
2021-06-03 18.02 18.05 18.02 18.05 0.1M
2021-06-02 18.09 18.09 18.02 18.04 0.1M
2021-06-01 18.09 18.09 18.04 18.04 0.0M
2021-05-28 18.09 18.09 18.04 18.07 0.1M
2021-05-27 18.05 18.06 18.04 18.04 0.0M
2021-05-26 18.10 18.10 18.04 18.05 0.0M
2021-05-25 18.08 18.08 18.04 18.05 0.0M
2021-05-24 18.05 18.05 18.04 18.05 0.1M
2021-05-21 18.02 18.05 18.02 18.04 0.0M
2021-05-20 18.04 18.04 18.01 18.04 0.1M
2021-05-19 18.02 18.04 17.99 18.01 0.1M
2021-05-18 18.04 18.07 18.00 18.03 0.1M
2021-05-17 18.00 18.07 18.00 18.03 0.1M
2021-05-14 18.02 18.07 18.02 18.05 0.1M
2021-05-13 18.07 18.07 18.01 18.05 0.1M
2021-05-12 18.06 18.07 18.04 18.05 0.1M
2021-05-11 18.06 18.07 18.06 18.07 0.1M
2021-05-10 18.08 18.08 18.06 18.07 0.1M
2021-05-07 18.11 18.11 18.07 18.08 0.1M
2021-05-06 18.10 18.10 18.05 18.07 0.1M
2021-05-05 18.05 18.08 18.05 18.07 0.1M
2021-05-04 18.06 18.08 18.03 18.05 0.0M
2021-05-03 18.11 18.11 18.04 18.04 0.2M
2021-04-30 18.13 18.13 18.08 18.08 0.1M
2021-04-29 18.13 18.13 18.09 18.09 0.1M
2021-04-28 18.11 18.13 18.10 18.10 0.1M
2021-04-27 18.11 18.14 18.10 18.10 0.2M
2021-04-26 18.16 18.16 18.10 18.10 0.0M
2021-04-23 18.10 18.12 18.10 18.11 0.1M
2021-04-22 18.12 18.13 18.10 18.10 0.0M
2021-04-21 18.14 18.14 18.11 18.12 0.1M
2021-04-20 18.10 18.12 18.10 18.11 0.1M
2021-04-19 18.10 18.11 18.10 18.10 0.2M
2021-04-16 18.11 18.11 18.08 18.10 0.1M
2021-04-15 18.07 18.12 18.05 18.12 0.0M
2021-04-14 18.02 18.07 18.02 18.05 0.0M
2021-04-13 18.06 18.07 18.05 18.06 0.0M
2021-04-12 18.08 18.08 18.05 18.05 0.0M
2021-04-09 18.03 18.06 18.03 18.06 0.0M
2021-04-08 18.05 18.05 18.01 18.03 0.0M
2021-04-07 18.03 18.04 18.00 18.02 0.1M
2021-04-06 17.98 18.04 17.98 18.01 0.1M
2021-04-05 18.00 18.04 17.99 18.00 0.1M
2021-04-01 18.05 18.05 18.00 18.05 0.0M
2021-03-31 17.97 18.05 17.97 18.03 0.1M
2021-03-30 18.02 18.04 18.02 18.03 0.0M
2021-03-29 18.04 18.04 18.01 18.01 0.0M
2021-03-26 17.98 18.04 17.97 18.02 0.2M
2021-03-25 17.98 18.02 17.98 18.01 0.0M
2021-03-24 17.98 18.01 17.97 17.98 0.0M
2021-03-23 18.05 18.05 17.95 17.97 0.1M
2021-03-22 18.01 18.01 17.97 17.98 0.0M
2021-03-19 18.03 18.03 17.96 17.97 0.0M
2021-03-18 17.99 18.01 17.97 17.98 0.1M
2021-03-17 18.03 18.05 18.00 18.02 0.2M
2021-03-16 18.03 18.09 18.03 18.06 0.0M
2021-03-15 18.09 18.09 18.05 18.06 0.1M
2021-03-12 18.03 18.06 18.03 18.06 0.0M
2021-03-11 18.00 18.07 18.00 18.05 0.1M
2021-03-10 18.07 18.07 18.04 18.04 0.1M
2021-03-09 18.04 18.06 18.02 18.06 0.1M
2021-03-08 18.00 18.05 18.00 18.04 0.1M
2021-03-05 18.04 18.04 17.96 17.96 0.1M
2021-03-04 17.98 18.05 17.95 18.04 0.2M
2021-03-03 18.02 18.02 17.97 18.01 0.1M
2021-03-02 18.04 18.04 17.95 17.99 0.1M
2021-03-01 17.94 18.04 17.94 17.96 0.1M
2021-02-26 18.02 18.02 17.96 17.99 0.1M
2021-02-25 18.01 18.01 17.98 18.00 0.2M
2021-02-24 18.02 18.02 18.01 18.02 0.0M
2021-02-23 18.06 18.06 18.01 18.04 0.1M
2021-02-22 18.11 18.11 18.05 18.06 0.1M
2021-02-19 18.12 18.13 18.10 18.11 0.1M
2021-02-18 18.15 18.15 18.12 18.13 0.2M
2021-02-17 18.17 18.17 18.15 18.15 0.1M
2021-02-16 18.17 18.18 18.15 18.17 0.1M
2021-02-12 18.18 18.19 18.13 18.17 0.2M
2021-02-11 18.15 18.19 18.15 18.17 0.2M
2021-02-10 18.15 18.18 18.15 18.17 0.1M
2021-02-09 18.15 18.18 18.15 18.17 0.1M
2021-02-08 18.18 18.18 18.15 18.15 0.2M
2021-02-05 18.17 18.18 18.15 18.16 0.1M
2021-02-04 18.10 18.17 18.10 18.15 0.1M
2021-02-03 18.16 18.18 18.10 18.10 0.1M
2021-02-02 18.18 18.18 18.15 18.18 0.2M
2021-02-01 18.19 18.19 18.14 18.16 0.1M
2021-01-29 18.20 18.20 18.15 18.19 0.2M
2021-01-28 18.21 18.21 18.14 18.17 0.0M
2021-01-27 18.14 18.19 18.14 18.15 0.1M
2021-01-26 18.16 18.18 18.14 18.15 0.3M
2021-01-25 18.17 18.18 18.13 18.17 0.0M
2021-01-22 18.11 18.16 18.11 18.14 0.0M
2021-01-21 18.15 18.15 18.11 18.13 0.1M
2021-01-20 18.12 18.15 18.12 18.12 0.1M
2021-01-19 18.10 18.15 18.10 18.11 0.1M
2021-01-15 18.16 18.17 18.09 18.11 0.0M
2021-01-14 18.16 18.17 18.11 18.12 0.1M
2021-01-13 18.07 18.14 18.07 18.14 0.1M
2021-01-12 18.10 18.14 18.10 18.10 0.0M
2021-01-11 18.10 18.15 18.07 18.10 0.1M
2021-01-08 18.07 18.16 18.07 18.07 0.0M
2021-01-07 18.11 18.13 18.08 18.12 0.0M
2021-01-06 18.10 18.14 18.07 18.07 0.0M
2021-01-05 18.15 18.15 18.10 18.14 0.1M
2021-01-04 18.06 18.14 18.06 18.12 0.0M