VanEck Morningstar SMID Moat ETF (SMOT)

SMOT
🏛️ Vereinigte Staaten →
36.19
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:36 35.97 35.97 35.97 35.97 0.5K
10:07 36.06 36.06 36.06 36.06 0.7K
10:10 36.02 36.02 36.02 36.02 0.5K
10:27 36.00 36.00 36.00 36.00 0.5K
10:41 35.97 35.98 35.97 35.98 0.8K
10:47 35.96 35.96 35.96 35.96 0.3K
11:10 35.97 35.97 35.97 35.97 0.4K
11:25 36.00 36.00 36.00 36.00 0.4K
11:39 36.03 36.03 36.03 36.03 2.1K
12:23 36.07 36.07 36.07 36.07 1.6K
12:25 36.12 36.12 36.12 36.12 0.3K
12:46 36.13 36.13 36.13 36.13 0.4K
12:48 36.10 36.10 36.10 36.10 0.2K
12:54 36.10 36.10 36.10 36.10 0.8K
13:13 36.12 36.12 36.12 36.12 1.4K
13:19 36.12 36.12 36.12 36.12 0.8K
13:27 36.12 36.12 36.12 36.12 0.3K
13:46 36.11 36.11 36.11 36.11 0.5K
14:12 36.10 36.10 36.10 36.10 1.3K
14:57 36.17 36.17 36.17 36.16 0.3K
15:28 36.16 36.16 36.16 36.16 0.2K
15:48 36.16 36.16 36.16 36.16 0.3K
15:52 36.19 36.19 36.19 36.19 0.5K
15:59 36.18 36.19 36.18 36.19 0.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 35.84 36.19 35.84 36.19 0.0M
2025-09-25 35.93 35.99 35.64 35.73 0.0M
2025-09-24 36.29 36.36 36.09 36.13 0.0M
2025-09-23 36.32 36.53 36.16 36.22 0.0M
2025-09-22 36.23 36.34 36.21 36.30 0.0M
2025-09-19 36.71 36.71 36.27 36.36 0.0M
2025-09-18 36.51 36.65 36.41 36.59 0.0M
2025-09-17 36.26 36.73 36.16 36.25 0.0M
2025-09-16 36.27 36.27 35.99 36.18 0.0M
2025-09-15 36.47 36.47 36.17 36.22 0.0M
2025-09-12 36.73 36.73 36.32 36.32 1.4M
2025-09-11 36.34 36.81 36.34 36.81 0.0M
2025-09-10 36.55 36.55 36.10 36.21 0.5M
2025-09-09 36.55 36.55 36.38 36.48 0.0M
2025-09-08 36.62 36.62 36.28 36.56 0.0M
2025-09-05 36.61 36.87 36.36 36.54 0.0M
2025-09-04 36.29 36.47 36.08 36.47 0.0M
2025-09-03 36.27 36.31 36.02 36.16 0.0M
2025-09-02 36.03 36.25 35.98 36.23 0.0M
2025-08-29 36.67 36.71 36.42 36.50 0.0M
2025-08-28 36.84 36.84 36.56 36.69 0.0M
2025-08-27 36.43 36.74 36.43 36.71 0.0M
2025-08-26 36.47 36.53 36.40 36.51 0.0M
2025-08-25 36.65 36.67 36.46 36.46 0.2M
2025-08-22 35.86 36.75 35.86 36.75 0.1M
2025-08-21 35.61 35.74 35.53 35.69 0.0M
2025-08-20 35.84 35.84 35.57 35.76 0.0M
2025-08-19 35.76 36.06 35.75 35.82 0.0M
2025-08-18 35.75 35.81 35.75 35.75 0.0M
2025-08-15 35.80 35.81 35.64 35.64 0.0M
2025-08-14 35.78 35.78 35.58 35.74 0.0M
2025-08-13 35.56 36.14 35.48 36.14 0.0M
2025-08-12 34.92 35.41 34.92 35.40 0.0M
2025-08-11 34.94 35.12 34.72 34.76 0.0M
2025-08-08 35.20 35.20 34.90 34.95 0.1M
2025-08-07 35.51 35.51 34.89 35.03 0.0M
2025-08-06 35.45 35.45 35.13 35.19 0.0M
2025-08-05 35.54 35.54 35.11 35.35 0.0M
2025-08-04 35.18 35.48 35.17 35.46 0.0M
2025-08-01 35.05 35.12 34.63 34.98 0.0M
2025-07-31 35.74 35.94 35.41 35.45 0.0M
2025-07-30 36.00 36.14 35.62 35.79 0.0M
2025-07-29 36.23 36.23 35.85 35.91 0.0M
2025-07-28 36.26 36.27 36.02 36.03 0.0M
2025-07-25 36.18 36.27 35.91 36.25 0.0M
2025-07-24 36.25 36.38 36.09 36.11 0.0M
2025-07-23 36.11 36.34 36.09 36.30 0.1M
2025-07-22 35.48 35.95 35.48 35.91 1.2M
2025-07-21 35.69 35.72 35.40 35.40 0.1M
2025-07-18 35.51 35.64 35.37 35.49 0.4M
2025-07-17 35.29 35.55 35.25 35.49 0.2M
2025-07-16 35.22 35.25 34.81 35.21 0.0M
2025-07-15 35.79 35.79 35.06 35.06 0.1M
2025-07-14 35.48 35.70 35.48 35.66 0.1M
2025-07-11 35.81 35.81 35.56 35.59 0.0M
2025-07-10 35.96 36.23 35.85 36.08 0.0M
2025-07-09 35.93 35.94 35.60 35.92 0.0M
2025-07-08 35.61 35.97 35.61 35.80 0.0M
2025-07-07 35.78 35.98 35.40 35.57 0.0M
2025-07-03 35.95 36.03 35.92 35.99 0.0M
2025-07-02 35.51 35.79 35.47 35.79 0.1M
2025-07-01 34.71 35.60 34.71 35.41 0.0M
2025-06-30 34.75 34.84 34.64 34.80 0.1M
2025-06-27 34.69 34.85 34.50 34.74 0.1M
2025-06-26 34.43 34.56 34.36 34.56 0.0M
2025-06-25 34.45 34.46 34.18 34.23 0.0M
2025-06-24 34.20 34.51 34.16 34.47 0.0M
2025-06-23 33.69 33.97 33.46 33.97 0.0M
2025-06-20 33.93 33.93 33.60 33.66 0.0M
2025-06-18 33.53 33.88 33.53 33.64 0.0M
2025-06-17 33.81 33.83 33.51 33.55 0.1M
2025-06-16 33.67 34.01 33.67 33.96 0.1M
2025-06-13 33.74 33.86 33.34 33.42 0.1M
2025-06-12 34.05 34.20 33.98 34.14 0.0M
2025-06-11 34.51 34.51 34.13 34.21 0.0M
2025-06-10 34.09 34.41 34.09 34.38 0.0M
2025-06-09 33.92 34.18 33.88 33.99 0.0M
2025-06-06 33.88 33.91 33.73 33.82 0.1M
2025-06-05 33.66 33.74 33.39 33.52 0.0M
2025-06-04 33.64 33.69 33.53 33.54 0.0M
2025-06-03 33.21 33.63 33.12 33.59 0.0M
2025-06-02 33.30 33.30 32.83 33.21 0.0M
2025-05-30 33.31 33.49 33.15 33.40 0.0M
2025-05-29 33.61 33.62 33.27 33.51 0.0M
2025-05-28 33.61 33.61 33.32 33.34 0.1M
2025-05-27 33.34 33.68 33.31 33.63 0.0M
2025-05-23 32.64 33.00 32.57 32.91 0.1M
2025-05-22 33.11 33.32 32.94 33.17 0.8M
2025-05-21 33.82 33.82 33.14 33.17 0.0M
2025-05-20 34.16 34.22 33.94 34.09 0.0M
2025-05-19 33.90 34.28 33.90 34.25 0.0M
2025-05-16 34.09 34.36 33.97 34.36 0.0M
2025-05-15 33.86 34.04 33.74 34.01 0.1M
2025-05-14 34.15 34.15 33.87 33.93 0.0M
2025-05-13 34.19 34.31 34.12 34.17 0.1M
2025-05-12 33.89 34.17 33.87 34.13 0.0M
2025-05-09 32.78 32.89 32.64 32.75 0.0M
2025-05-08 32.41 32.97 32.40 32.67 0.1M
2025-05-07 32.15 32.21 31.90 32.10 0.1M
2025-05-06 31.94 32.24 31.85 31.97 0.1M
2025-05-05 32.09 32.44 32.09 32.18 0.1M
2025-05-02 32.12 32.40 32.06 32.29 0.1M
2025-05-01 31.81 32.08 31.69 31.73 0.1M
2025-04-30 31.31 31.71 30.96 31.71 0.1M
2025-04-29 31.41 31.84 31.38 31.73 0.1M
2025-04-28 31.57 31.75 31.27 31.55 0.1M
2025-04-25 31.47 31.52 31.26 31.50 0.0M
2025-04-24 30.73 31.58 30.73 31.57 0.0M
2025-04-23 31.12 31.53 30.52 30.63 0.1M
2025-04-22 29.92 30.39 29.92 30.32 0.1M
2025-04-21 29.83 29.84 29.26 29.51 0.1M
2025-04-17 30.00 30.28 29.89 30.09 0.7M
2025-04-16 30.11 30.34 29.58 29.85 0.1M
2025-04-15 30.49 30.63 30.25 30.33 0.1M
2025-04-14 30.66 30.66 30.07 30.46 0.3M
2025-04-11 29.64 30.12 29.20 30.08 0.1M
2025-04-10 30.22 30.24 28.87 29.62 0.2M
2025-04-09 28.10 31.16 27.96 31.04 0.3M
2025-04-08 30.22 30.22 27.98 28.40 0.3M
2025-04-07 28.44 29.91 27.93 29.16 1.2M
2025-04-04 29.98 30.17 29.08 29.39 0.2M
2025-04-03 31.89 32.08 31.03 31.03 0.2M
2025-04-02 32.55 33.35 32.55 33.24 0.1M
2025-04-01 32.77 32.97 32.44 32.87 0.1M
2025-03-31 32.29 32.89 32.12 32.79 0.1M
2025-03-28 33.25 33.25 32.54 32.67 0.1M
2025-03-27 33.47 33.56 33.17 33.30 0.2M
2025-03-26 33.72 33.85 33.43 33.55 0.1M
2025-03-25 33.82 33.89 33.63 33.67 0.2M
2025-03-24 33.67 33.87 33.65 33.83 0.0M
2025-03-21 32.99 33.29 32.87 33.26 0.0M
2025-03-20 33.26 33.60 33.23 33.32 0.0M
2025-03-19 33.20 33.73 33.11 33.52 0.0M
2025-03-18 33.36 33.36 33.04 33.19 0.1M
2025-03-17 33.30 33.61 33.20 33.46 0.1M
2025-03-14 32.70 33.05 32.67 33.05 0.0M
2025-03-13 32.88 32.90 32.18 32.32 0.1M
2025-03-12 33.44 33.44 32.75 32.94 0.1M
2025-03-11 33.62 33.64 32.82 33.08 0.1M
2025-03-10 33.98 34.13 33.35 33.64 0.1M
2025-03-07 34.08 34.47 33.74 34.42 0.0M
2025-03-06 34.14 34.52 34.04 34.13 0.0M
2025-03-05 34.14 34.61 33.99 34.55 0.1M
2025-03-04 34.54 34.54 33.78 34.10 0.1M
2025-03-03 35.59 35.63 34.58 34.74 0.0M
2025-02-28 35.15 35.45 34.92 35.45 0.1M
2025-02-27 35.62 35.62 35.03 35.04 0.1M
2025-02-26 35.65 35.89 35.48 35.58 0.0M
2025-02-25 35.71 35.88 35.34 35.57 0.0M
2025-02-24 35.75 35.82 35.43 35.63 0.2M
2025-02-21 36.39 36.47 35.55 35.63 0.1M
2025-02-20 36.40 36.44 36.03 36.33 0.2M
2025-02-19 36.45 36.57 36.28 36.49 0.5M
2025-02-18 36.50 36.65 36.40 36.65 0.1M
2025-02-14 36.35 36.51 36.35 36.40 0.0M
2025-02-13 35.98 36.25 35.97 36.24 0.0M
2025-02-12 35.46 35.89 35.46 35.83 0.1M
2025-02-11 35.77 35.91 35.70 35.88 0.0M
2025-02-10 36.24 36.24 35.83 35.93 0.0M
2025-02-07 36.24 36.31 35.97 36.03 0.0M
2025-02-06 36.25 36.28 35.86 36.09 0.1M
2025-02-05 35.99 36.12 35.82 36.12 0.0M
2025-02-04 35.97 36.09 35.92 36.06 0.0M
2025-02-03 35.69 36.15 35.50 36.01 0.1M
2025-01-31 36.76 36.80 36.31 36.35 0.1M
2025-01-30 36.50 36.86 36.50 36.73 0.0M
2025-01-29 36.38 36.43 36.18 36.24 0.1M
2025-01-28 36.22 36.49 36.12 36.42 0.0M
2025-01-27 35.69 36.22 35.69 36.16 0.0M
2025-01-24 36.05 36.17 35.96 36.04 0.0M
2025-01-23 35.76 36.07 35.64 36.07 0.3M
2025-01-22 36.09 36.09 35.83 35.84 0.0M
2025-01-21 35.76 36.04 35.76 36.04 0.0M
2025-01-17 35.62 35.68 35.50 35.52 0.0M
2025-01-16 35.13 35.39 34.98 35.37 0.1M
2025-01-15 35.39 35.43 35.00 35.10 0.6M
2025-01-14 34.60 34.82 34.45 34.73 0.3M
2025-01-13 33.88 34.45 33.88 34.45 0.0M
2025-01-10 34.28 34.28 34.02 34.11 0.0M
2025-01-08 34.54 34.65 34.33 34.65 0.1M
2025-01-07 34.89 34.98 34.49 34.61 0.1M
2025-01-06 34.89 35.11 34.73 34.76 0.1M
2025-01-03 34.53 34.69 34.26 34.64 0.0M
2025-01-02 34.75 34.79 34.28 34.35 0.0M