Skip to main content
logo
VanEck HIP Sustainable Muni ETF (SMI)
44.33
-0.01 (-0.03%)
Inactive · Last trade price on Jun 18, 2025

SMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202544.3344.3344.3344.3344.33-0.03%15
Jun 17, 202544.3444.3444.3444.3444.340.12%104
Jun 16, 202544.1844.2944.1844.2944.29-0.24%3,214
Jun 13, 202544.4044.4044.4044.4044.28-0.37%8
Jun 12, 202544.5644.5644.5644.5644.440.37%6
Jun 11, 202544.4644.4644.4044.4044.280.19%164
Jun 10, 202544.3144.3144.3144.3144.190.03%100
Jun 9, 202544.2044.3044.2044.3044.180.26%5,405
Jun 6, 202544.1944.1944.1944.1944.07-0.33%15
Jun 5, 202544.3344.3344.3344.3344.21-0.03%32
Jun 4, 202544.3444.3544.3444.3544.230.28%291
Jun 3, 202544.2244.2244.2244.2244.10-0.05%47
Jun 2, 202544.2444.2444.2444.2444.12-0.51%4
May 30, 202544.4744.4744.4744.4744.24-0.11%3
May 29, 202544.5244.5244.5244.5244.290.13%26
May 28, 202544.4644.4644.4644.4644.23-0.20%33
May 27, 202544.5544.5544.5544.5544.320.38%100
May 23, 202544.3844.3844.3844.3844.150.25%16
May 22, 202544.2644.3244.2444.2744.05-0.20%4,020
May 21, 202544.3644.3644.3644.3644.13-0.58%31
May 20, 202544.6244.6244.6244.6244.39-0.19%4
May 19, 202544.7144.7144.7144.7144.48-0.13%10
May 16, 202544.7744.7744.7744.7744.540.03%6
May 15, 202544.6544.7544.6544.7544.520.49%122
May 14, 202544.5344.5344.5344.5344.30-0.36%5
May 13, 202544.6944.6944.6944.6944.460.12%48
May 12, 202544.6444.6444.6444.6444.41-0.17%40
May 9, 202544.7144.7144.7144.7144.480.06%3
May 8, 202544.7044.7044.6844.6844.45-0.21%157
May 7, 202544.7844.7844.7844.7844.550.10%9
May 6, 202544.6444.7344.6444.7344.500.36%551
May 5, 202544.5744.5744.5744.5744.34-0.06%121
May 2, 202544.6044.6044.6044.6044.37-0.20%5
May 1, 202544.6944.6944.6944.6944.46-0.37%27
Apr 30, 202544.7144.8544.7144.8544.520.18%112
Apr 29, 202544.7744.7744.7744.7744.440.29%77
Apr 28, 202544.6444.6444.6444.6444.310.12%101
Apr 25, 202544.5244.5944.5244.5944.260.24%413
Apr 24, 202544.4844.4844.4844.4844.150.50%5
Apr 23, 202544.3344.3344.2644.2643.930.30%235
Apr 22, 202544.0644.1344.0644.1243.800.11%728
Apr 21, 202544.0744.0843.2844.0843.75-0.63%5,821
Apr 17, 202544.3644.3644.3644.3644.03-0.19%4
Apr 16, 202544.4444.4444.4444.4444.110.05%4
Apr 15, 202544.4244.4244.4244.4244.090.04%7
Apr 14, 202544.4044.4044.4044.4044.081.21%14
Apr 11, 202543.5243.8743.4843.8743.55-0.89%505
Apr 10, 202544.2744.2744.2744.2743.94-0.02%14
Apr 9, 202544.2744.2744.2744.2743.950.70%57
Apr 8, 202544.6044.6043.9643.9643.64-1.44%139