NYSE Arca · SMMU · ETF
Short Term Municipal Bond Active Exchange-Traded Fund (SMMU) ETF price history
Every NYSE Arca trading session of Short Term Municipal Bond Active Exchange-Traded Fund from Feb 3, 2010 to Sep 28, 2026: 4,188 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SMMU adjusted close, 2010 to 2026
- $50.42
- All time high, 2026
- $50.50
- 52 week high, $49.27 low
- 4,188
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
SMMU key facts
- Short Term Municipal Bond Active Exchange-Traded Fund (SMMU) closed at $49.32 on Sep 28, 2026 on NYSE Arca.
- SMMU's all time high close is $50.42, set on Jul 2, 2026; its all time low close is $39.21 on Mar 31, 2010.
- SMMU's 52 week range is $49.27 to $50.50.
- SMMU returned -0.1% over the year to Sep 28, 2026 and +8.0% over five years.
- Over ten years SMMU returned +18%, +1.6% a year compounded.
- SMMU's deepest drawdown was -5.1% from Mar 9, 2020 to Mar 20, 2020.
- DataCedar holds 4,188 daily sessions of SMMU history from Feb 3, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SMMU price chart, 2010 to 2026
SMMU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | -2.1% |
| 6 months | -1.2% |
| Year to date | -0.8% |
| 1 year | -0.1% |
| 3 years | +9.4% |
| 5 years | +8.0% |
| 10 years | +17.6% |
| Since Feb 3, 2010 | +25.5% |
| Compound annual growth, 16.6 years | +1.4% |
SMMU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $50.42 on Jul 2, 2026
- All time low close
- $39.21 on Mar 31, 2010
- 52 week high
- $50.50 on Jul 10, 2026
- 52 week low
- $49.27 on Sep 28, 2026
- Deepest drawdown
- -5.1% from Mar 9, 2020 to Mar 20, 2020, recovered Jun 4, 2020
- Best single session
- +2.0% on Mar 25, 2020
- Worst single session
- -1.7% on Mar 12, 2020
- Volatility, 1 year annualised
- 1.2%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2023, +4%
- Worst calendar year
- 2022, -2%
SMMU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Feb 3, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $49.74 | $50.50 | $49.27 | $49.32 | -0.8% | 21.8M | 185 |
| 2025 | $47.92 | $50.20 | $43.91 | $49.72 | +4.1% | 26.6M | 250 |
| 2024 | $46.48 | $49.77 | $46.35 | $47.77 | +2.7% | 13.1M | 252 |
| 2023 | $44.62 | $46.56 | $44.62 | $46.53 | +4.4% | 16.3M | 250 |
| 2022 | $45.68 | $45.71 | $43.68 | $44.57 | -2.4% | 26.8M | 251 |
| 2021 | $45.60 | $45.88 | $45.47 | $45.69 | +0.2% | 19.8M | 252 |
| 2020 | $44.36 | $48.70 | $42.21 | $45.61 | +2.9% | 8.1M | 253 |
| 2019 | $42.93 | $44.45 | $42.81 | $44.34 | +3.5% | 2.4M | 252 |
| 2018 | $42.15 | $42.95 | $42.05 | $42.86 | +1.7% | 1.8M | 251 |
| 2017 | $41.33 | $42.68 | $41.23 | $42.15 | +2.3% | 1.8M | 251 |
| 2016 | $41.60 | $42.15 | $40.59 | $41.18 | -0.9% | 2.3M | 252 |
| 2015 | $41.03 | $41.69 | $41.03 | $41.55 | +1.0% | 1.6M | 252 |
| 2014 | $40.95 | $41.54 | $40.92 | $41.13 | +0.6% | 1.9M | 252 |
| 2013 | $40.81 | $42.01 | $40.12 | $40.90 | +0.2% | 2.8M | 252 |
| 2012 | $40.46 | $44.30 | $40.23 | $40.83 | +0.9% | 1.3M | 250 |
| 2011 | $39.75 | $40.81 | $39.28 | $40.46 | +2.2% | 1M | 252 |
| 2010 | $39.29 | $40.04 | $38.57 | $39.59 | n/a | 780.3K | 231 |
SMMU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $49.32 | -1.7% |
| August 2026 | $50.18 | +0.1% |
| July 2026 | $50.15 | -0.4% |
| June 2026 | $50.37 | +0.3% |
| May 2026 | $50.23 | +0.2% |
| April 2026 | $50.11 | +0.3% |
| March 2026 | $49.96 | -0.6% |
| February 2026 | $50.28 | +0.5% |
| January 2026 | $50.04 | +0.7% |
| December 2025 | $49.72 | +0.2% |
| November 2025 | $49.62 | +0.4% |
| October 2025 | $49.44 | +0.1% |
About the SMMU data
Daily bars. 4,188 sessions from Feb 3, 2010 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 3, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SMMU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SMIZ Zacks Small/Mid Cap ETF
- SMLF iShares U.S. Small-Cap Equity Factor ETF
- SMLL Harbor Active Small Cap ETF
- SMLV State Street SPDR US Small Cap Low Volatility Index ETF
- SMN ProShares UltraShort Materials
- SMOG VanEck Low Carbon Energy ETF
- SMOX Horizon Small/Mid Cap Core Equity ETF
- SMRF ALPS Nautilus SMR, Nuclear & Technology ETF
Common questions
SMMU share price history
