VanEck HIP Sustainable Muni ETF (SMI)
BATS: SMI · Real-Time Price · USD
45.29
+0.14 (0.31%)
At close: Mar 26, 2025, 11:40 AM
45.64
+0.35 (0.77%)
After-hours: Mar 28, 2025, 4:27 PM EDT
SMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 0.56% | 14 |
| Mar 27, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -0.24% | 82 |
| Mar 26, 2025 | 45.33 | 45.33 | 45.15 | 45.15 | 45.15 | -0.56% | 190 |
| Mar 25, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -0.19% | 60 |
| Mar 24, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.15% | 11 |
| Mar 21, 2025 | 45.63 | 45.63 | 45.56 | 45.56 | 45.56 | -0.25% | 2,099 |
| Mar 20, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 0.16% | 7 |
| Mar 19, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.02% | 47 |
| Mar 18, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 0.15% | 47 |
| Mar 17, 2025 | 45.50 | 45.54 | 45.50 | 45.54 | 45.54 | 0.15% | 187 |
| Mar 14, 2025 | 45.50 | 45.50 | 45.48 | 45.48 | 45.48 | -0.02% | 102 |
| Mar 13, 2025 | 45.46 | 45.56 | 45.36 | 45.49 | 45.49 | -0.07% | 1,223 |
| Mar 12, 2025 | 45.48 | 45.52 | 45.48 | 45.52 | 45.52 | -0.33% | 350 |
| Mar 11, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -0.37% | 47 |
| Mar 10, 2025 | 45.97 | 45.97 | 45.84 | 45.84 | 45.84 | 0.18% | 166 |
| Mar 7, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.19% | 67 |
| Mar 6, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -0.32% | 50 |
| Mar 5, 2025 | 45.97 | 45.99 | 45.92 | 45.99 | 45.99 | -0.41% | 1,866 |
| Mar 4, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -0.35% | 39 |
| Mar 3, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.29% | 61 |
| Feb 28, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.38 | 0.20% | 1 |
| Feb 27, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.28 | -0.17% | 1 |
| Feb 26, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.37 | 0.10% | 134 |
| Feb 25, 2025 | 46.45 | 46.45 | 46.42 | 46.42 | 46.32 | 0.36% | 927 |
| Feb 24, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.16 | -0.05% | 87 |
| Feb 21, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.18 | 0.33% | 54 |
| Feb 20, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.03 | 0.10% | 186 |
| Feb 19, 2025 | 46.06 | 46.08 | 46.01 | 46.08 | 45.99 | 0.24% | 357 |
| Feb 18, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.88 | -0.26% | 113 |
| Feb 14, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.00 | 0.09% | 2 |
| Feb 13, 2025 | 45.97 | 46.05 | 45.97 | 46.05 | 45.96 | 0.55% | 230 |
| Feb 12, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.71 | -0.61% | 2 |
| Feb 11, 2025 | 46.11 | 46.11 | 46.08 | 46.08 | 45.99 | -0.15% | 498 |
| Feb 10, 2025 | 46.15 | 46.15 | 46.10 | 46.15 | 46.06 | -0.02% | 1,437 |
| Feb 7, 2025 | 46.39 | 46.39 | 46.13 | 46.16 | 46.07 | -0.23% | 3,020 |
| Feb 6, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.17 | -0.02% | 65 |
| Feb 5, 2025 | 46.21 | 46.28 | 46.21 | 46.28 | 46.18 | 0.37% | 372 |
| Feb 4, 2025 | 45.97 | 46.11 | 45.97 | 46.11 | 46.01 | 0.20% | 104 |
| Feb 3, 2025 | 46.04 | 46.04 | 46.02 | 46.02 | 45.92 | 0.04% | 109 |
| Jan 31, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.80 | -0.17% | 106 |
| Jan 30, 2025 | 46.10 | 46.10 | 46.08 | 46.08 | 45.88 | 0.15% | 106 |
| Jan 29, 2025 | 46.04 | 46.07 | 46.01 | 46.01 | 45.81 | -0.17% | 487 |
| Jan 28, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 45.89 | -0.08% | 109 |
| Jan 27, 2025 | 46.19 | 46.19 | 46.13 | 46.13 | 45.93 | 0.43% | 831 |
| Jan 24, 2025 | 45.83 | 45.93 | 45.83 | 45.93 | 45.73 | 0.20% | 996 |
| Jan 23, 2025 | 45.88 | 45.88 | 45.83 | 45.84 | 45.64 | -0.33% | 632 |
| Jan 22, 2025 | 46.00 | 46.00 | 45.99 | 45.99 | 45.79 | 0.09% | 1,080 |
| Jan 21, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.75 | 0.22% | 76 |
| Jan 17, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.65 | 0.10% | 1,398 |
| Jan 16, 2025 | 45.81 | 45.81 | 45.80 | 45.80 | 45.60 | 0.12% | 1,398 |