VanEck HIP Sustainable Muni ETF (SMI)
BATS: SMI · Real-Time Price · USD
44.64
-0.07 (-0.17%)
At close: May 12, 2025, 4:00 PM
44.64
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | -0.17% | 40 |
| May 9, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 0.06% | 3 |
| May 8, 2025 | 44.70 | 44.70 | 44.68 | 44.68 | 44.68 | -0.21% | 157 |
| May 7, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.10% | 9 |
| May 6, 2025 | 44.64 | 44.73 | 44.64 | 44.73 | 44.73 | 0.36% | 551 |
| May 5, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | -0.06% | 121 |
| May 2, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.20% | 5 |
| May 1, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -0.37% | 27 |
| Apr 30, 2025 | 44.71 | 44.85 | 44.71 | 44.85 | 44.75 | 0.18% | 112 |
| Apr 29, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.67 | 0.29% | 77 |
| Apr 28, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.54 | 0.12% | 101 |
| Apr 25, 2025 | 44.52 | 44.59 | 44.52 | 44.59 | 44.48 | 0.24% | 413 |
| Apr 24, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.38 | 0.50% | 5 |
| Apr 23, 2025 | 44.33 | 44.33 | 44.26 | 44.26 | 44.16 | 0.30% | 235 |
| Apr 22, 2025 | 44.06 | 44.13 | 44.06 | 44.12 | 44.02 | 0.11% | 728 |
| Apr 21, 2025 | 44.07 | 44.08 | 43.28 | 44.08 | 43.97 | -0.63% | 5,821 |
| Apr 17, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.25 | -0.19% | 4 |
| Apr 16, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.34 | 0.05% | 4 |
| Apr 15, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.32 | 0.04% | 7 |
| Apr 14, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.30 | 1.21% | 14 |
| Apr 11, 2025 | 43.52 | 43.87 | 43.48 | 43.87 | 43.77 | -0.89% | 505 |
| Apr 10, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.16 | -0.02% | 14 |
| Apr 9, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.17 | 0.70% | 57 |
| Apr 8, 2025 | 44.60 | 44.60 | 43.96 | 43.96 | 43.86 | -1.44% | 139 |
| Apr 7, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.50 | -2.12% | 23 |
| Apr 4, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.47 | -0.03% | 27 |
| Apr 3, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.48 | 0.65% | 64 |
| Apr 2, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.19 | -0.23% | 3 |
| Apr 1, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.29 | 0.11% | 2 |
| Mar 31, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.12 | 0.11% | 3 |
| Mar 28, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.07 | 0.56% | 14 |
| Mar 27, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 44.82 | -0.24% | 82 |
| Mar 26, 2025 | 45.33 | 45.33 | 45.15 | 45.15 | 44.93 | -0.56% | 190 |
| Mar 25, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.18 | -0.19% | 60 |
| Mar 24, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.26 | -0.15% | 11 |
| Mar 21, 2025 | 45.63 | 45.63 | 45.56 | 45.56 | 45.33 | -0.25% | 2,099 |
| Mar 20, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.45 | 0.16% | 7 |
| Mar 19, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.37 | -0.02% | 47 |
| Mar 18, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.38 | 0.15% | 47 |
| Mar 17, 2025 | 45.50 | 45.54 | 45.50 | 45.54 | 45.32 | 0.15% | 187 |
| Mar 14, 2025 | 45.50 | 45.50 | 45.48 | 45.48 | 45.25 | -0.02% | 102 |
| Mar 13, 2025 | 45.46 | 45.56 | 45.36 | 45.49 | 45.26 | -0.07% | 1,223 |
| Mar 12, 2025 | 45.48 | 45.52 | 45.48 | 45.52 | 45.29 | -0.33% | 350 |
| Mar 11, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.44 | -0.37% | 47 |
| Mar 10, 2025 | 45.97 | 45.97 | 45.84 | 45.84 | 45.61 | 0.18% | 166 |
| Mar 7, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.53 | -0.19% | 67 |
| Mar 6, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.62 | -0.32% | 50 |
| Mar 5, 2025 | 45.97 | 45.99 | 45.92 | 45.99 | 45.76 | -0.41% | 1,866 |
| Mar 4, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 45.95 | -0.35% | 39 |
| Mar 3, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.11 | -0.29% | 61 |