VanEck Morningstar US SMID Moat UCITS ETF A Acc (SMTV.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 19.43 | 19.49 | 19.34 | 19.34 | 19.34 | 1,013 |
| 09 May 2024 | 19.34 | 19.37 | 19.33 | 19.33 | 19.33 | - |
| 08 May 2024 | 19.45 | 19.45 | 19.36 | 19.36 | 19.36 | - |
| 07 May 2024 | 19.48 | 19.48 | 19.40 | 19.44 | 19.44 | 2,700 |
| 06 May 2024 | 19.22 | 19.36 | 19.22 | 19.30 | 19.30 | 316 |
| 03 May 2024 | 19.07 | 19.29 | 19.05 | 19.15 | 19.15 | 16,846 |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 19.49 | 19.49 | 19.37 | 19.37 | 19.37 | 1,591 |
| 29 Apr 2024 | 19.43 | 19.47 | 19.33 | 19.47 | 19.47 | 500 |
| 26 Apr 2024 | 19.37 | 19.42 | 19.31 | 19.42 | 19.42 | 4 |
| 25 Apr 2024 | 19.42 | 19.42 | 19.18 | 19.18 | 19.18 | 3,863 |
| 24 Apr 2024 | 19.34 | 19.39 | 19.28 | 19.33 | 19.33 | 200 |
| 23 Apr 2024 | 19.24 | 19.33 | 19.17 | 19.33 | 19.33 | 403 |
| 22 Apr 2024 | 19.10 | 19.15 | 19.09 | 19.11 | 19.11 | 76 |
| 19 Apr 2024 | 18.92 | 19.04 | 18.92 | 19.04 | 19.04 | 36 |
| 18 Apr 2024 | 19.06 | 19.16 | 18.99 | 19.16 | 19.16 | 354 |
| 17 Apr 2024 | 19.17 | 19.28 | 19.17 | 19.24 | 19.24 | 480 |
| 16 Apr 2024 | 19.27 | 19.27 | 19.08 | 19.22 | 19.22 | 804 |
| 15 Apr 2024 | 19.66 | 19.68 | 19.54 | 19.54 | 19.54 | 1,360 |
| 12 Apr 2024 | 19.84 | 19.84 | 19.69 | 19.69 | 19.69 | - |
| 11 Apr 2024 | 19.74 | 19.74 | 19.63 | 19.67 | 19.67 | 250 |
| 10 Apr 2024 | 19.96 | 20.03 | 19.82 | 19.95 | 19.95 | 745 |
| 09 Apr 2024 | 19.76 | 19.86 | 19.75 | 19.86 | 19.86 | - |
| 08 Apr 2024 | 19.70 | 19.81 | 19.70 | 19.81 | 19.81 | 1,863 |
| 05 Apr 2024 | 19.71 | 19.80 | 19.70 | 19.71 | 19.71 | 1,169 |
| 04 Apr 2024 | 20.02 | 20.02 | 20.01 | 20.01 | 20.01 | - |
| 03 Apr 2024 | 20.06 | 20.11 | 20.02 | 20.02 | 20.02 | 3,582 |
| 02 Apr 2024 | 20.40 | 20.43 | 20.05 | 20.05 | 20.05 | 1,418 |
| 28 Mar 2024 | 20.31 | 20.47 | 20.31 | 20.47 | 20.47 | 93 |
| 27 Mar 2024 | 20.05 | 20.15 | 20.05 | 20.14 | 20.14 | 205 |
| 26 Mar 2024 | 20.03 | 20.03 | 19.98 | 19.98 | 19.98 | 187 |
| 25 Mar 2024 | 19.99 | 19.99 | 19.96 | 19.99 | 19.99 | 200 |
| 22 Mar 2024 | 20.13 | 20.14 | 20.02 | 20.02 | 20.02 | 150 |
| 21 Mar 2024 | 19.88 | 20.11 | 19.80 | 20.11 | 20.11 | 1,275 |
| 20 Mar 2024 | 19.57 | 19.76 | 19.57 | 19.76 | 19.76 | 591 |
| 19 Mar 2024 | 19.49 | 19.58 | 19.42 | 19.58 | 19.58 | 155 |
| 18 Mar 2024 | 19.55 | 19.55 | 19.51 | 19.53 | 19.53 | 76 |
| 15 Mar 2024 | 19.50 | 19.56 | 19.45 | 19.45 | 19.45 | 1,356 |
| 14 Mar 2024 | 19.70 | 19.74 | 19.47 | 19.47 | 19.47 | 628 |
| 13 Mar 2024 | 19.58 | 19.72 | 19.56 | 19.67 | 19.67 | 911 |
| 12 Mar 2024 | 19.55 | 19.58 | 19.52 | 19.56 | 19.56 | 880 |
| 11 Mar 2024 | 19.45 | 19.52 | 19.40 | 19.52 | 19.52 | 425 |
| 08 Mar 2024 | 19.55 | 19.63 | 19.51 | 19.56 | 19.56 | 4,825 |
| 07 Mar 2024 | 19.29 | 19.48 | 19.29 | 19.48 | 19.48 | - |
| 06 Mar 2024 | 19.34 | 19.49 | 19.34 | 19.49 | 19.49 | 201 |
| 05 Mar 2024 | 19.45 | 19.53 | 19.40 | 19.40 | 19.40 | 638 |
| 04 Mar 2024 | 19.42 | 19.50 | 19.42 | 19.50 | 19.50 | - |
| 01 Mar 2024 | 19.43 | 19.51 | 19.37 | 19.46 | 19.46 | 8,766 |
| 29 Feb 2024 | 19.31 | 19.38 | 19.25 | 19.38 | 19.38 | 279 |
| 28 Feb 2024 | 19.29 | 19.39 | 19.26 | 19.37 | 19.37 | 379 |
| 27 Feb 2024 | 19.17 | 19.28 | 19.17 | 19.28 | 19.28 | 71 |
| 26 Feb 2024 | 19.32 | 19.32 | 19.17 | 19.20 | 19.20 | 1,668 |
| 23 Feb 2024 | 19.16 | 19.31 | 19.16 | 19.28 | 19.28 | 1,465 |
| 22 Feb 2024 | 19.01 | 19.16 | 19.01 | 19.16 | 19.16 | 441 |
| 21 Feb 2024 | 18.97 | 18.98 | 18.91 | 18.91 | 18.91 | 195 |
| 20 Feb 2024 | 19.08 | 19.08 | 18.93 | 18.94 | 18.94 | 800 |
| 19 Feb 2024 | 19.08 | 19.16 | 19.04 | 19.07 | 19.07 | 4,294 |
| 16 Feb 2024 | 19.26 | 19.31 | 19.20 | 19.25 | 19.25 | 356 |
| 15 Feb 2024 | 19.10 | 19.24 | 19.10 | 19.24 | 19.24 | - |
| 14 Feb 2024 | 18.82 | 18.99 | 18.82 | 18.99 | 18.99 | 126 |
| 13 Feb 2024 | 19.09 | 19.09 | 18.80 | 18.80 | 18.80 | 298 |
| 12 Feb 2024 | 18.79 | 19.09 | 18.79 | 19.09 | 19.09 | - |
| 09 Feb 2024 | 18.73 | 18.82 | 18.70 | 18.70 | 18.70 | 683 |
| 08 Feb 2024 | 18.59 | 18.73 | 18.59 | 18.73 | 18.73 | - |
| 07 Feb 2024 | 18.58 | 18.67 | 18.53 | 18.64 | 18.64 | 37 |
| 06 Feb 2024 | 18.50 | 18.62 | 18.46 | 18.62 | 18.62 | 222 |
| 05 Feb 2024 | 18.57 | 18.60 | 18.50 | 18.50 | 18.50 | 550 |
| 02 Feb 2024 | 18.44 | 18.54 | 18.44 | 18.54 | 18.54 | 156 |
| 01 Feb 2024 | 18.35 | 18.35 | 18.16 | 18.16 | 18.16 | 115 |
| 31 Jan 2024 | 18.69 | 18.69 | 18.42 | 18.45 | 18.45 | 1,013 |
| 30 Jan 2024 | 18.60 | 18.65 | 18.58 | 18.58 | 18.58 | 1,471 |
| 29 Jan 2024 | 18.45 | 18.70 | 18.45 | 18.51 | 18.51 | 1,421 |
| 26 Jan 2024 | 18.38 | 18.45 | 18.37 | 18.45 | 18.45 | 190 |
| 25 Jan 2024 | 18.17 | 18.35 | 18.16 | 18.35 | 18.35 | 527 |
| 24 Jan 2024 | 18.45 | 18.48 | 18.32 | 18.32 | 18.32 | 583 |
| 23 Jan 2024 | 18.42 | 18.47 | 18.35 | 18.35 | 18.35 | 1,145 |
| 22 Jan 2024 | 18.17 | 18.36 | 18.17 | 18.31 | 18.31 | 1,450 |
| 19 Jan 2024 | 18.06 | 18.08 | 17.98 | 17.98 | 17.98 | 170 |
| 18 Jan 2024 | 17.87 | 17.95 | 17.87 | 17.95 | 17.95 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.