Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
VanEck HIP Sustainable Muni ETF (SMI)
VanEck HIP Sustainable Muni ETF (SMI) Historical

SMI VanEck HIP Sustainable Muni ETF

45.845

-0.08 (-0.17%)

Dec 27 2024 - Closed

Delayed by 15 minutes

SMI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 27 2024	45.845	-0.08	-0.17%	45.81	45.845	45.80	359
Dec 26 2024	45.925	0.00	-0.01%	45.9288	45.935	45.925	982
Dec 24 2024	45.9288	0.00	0.01%	45.925	45.9288	45.925	93
Dec 23 2024	45.925	-0.02	-0.03%	45.95	45.95	45.925	104
Dec 20 2024	45.94	0.18	0.39%	45.7611	45.97	45.7611	16,400
Dec 19 2024	45.7611	-0.29	-0.63%	45.88	45.90	45.7611	4
Dec 18 2024	46.0507	-0.26	-0.56%	46.25	46.25	46.0507	3
Dec 17 2024	46.3118	-0.10	-0.22%	46.4149	46.4149	46.2717	879
Dec 16 2024	46.4149	-0.01	-0.02%	46.425	46.425	46.4149	1,029
Dec 13 2024	46.425	-0.07	-0.16%	46.45	46.45	46.425	263
Dec 12 2024	46.4971	-0.17	-0.36%	46.665	46.665	46.45	5,202
Dec 11 2024	46.665	-0.09	-0.20%	46.7578	46.7578	46.665	0
Dec 10 2024	46.7578	-0.05	-0.11%	46.79	46.79	46.75	259
Dec 09 2024	46.81	-0.10	-0.20%	46.89	46.89	46.81	22
Dec 06 2024	46.905	0.09	0.20%	46.81	46.905	46.81	40
Dec 05 2024	46.81	-0.03	-0.06%	46.82	46.82	46.81	26
Dec 04 2024	46.84	0.07	0.14%	46.76	46.88	46.76	92
Dec 03 2024	46.775	-0.02	-0.04%	46.84	46.84	46.775	42
Dec 02 2024	46.795	-0.04	-0.09%	46.38	46.795	46.38	38
Nov 29 2024	46.835	0.09	0.18%	46.75	46.835	46.75	112
Nov 27 2024	46.75	0.12	0.27%	46.6261	46.75	46.6261	14
Nov 26 2024	46.6261	-0.02	-0.05%	46.61	46.6261	46.61	6
Nov 25 2024	46.6481	0.16	0.35%	46.65	46.65	46.6481	16
Nov 22 2024	46.485	0.02	0.04%	46.4647	46.485	46.4647	29
Nov 21 2024	46.4647	-0.02	-0.04%	46.49	46.49	46.4647	1
Nov 20 2024	46.4851	-0.02	-0.05%	46.5099	46.5099	46.4851	4
Nov 19 2024	46.5099	0.04	0.08%	46.53	46.53	46.5099	80
Nov 18 2024	46.4731	0.04	0.08%	46.4351	46.4731	46.4351	5
Nov 15 2024	46.4351	0.13	0.29%	46.3001	46.4351	46.3001	2
Nov 14 2024	46.3001	0.00	0.00%	46.2998	46.3001	46.2998	17
Nov 13 2024	46.2998	0.02	0.04%	46.2801	46.2998	46.2801	1
Nov 12 2024	46.2801	-0.10	-0.22%	46.3802	46.3802	46.27	1,800
Nov 11 2024	46.3802	-0.09	-0.19%	46.4702	46.4702	46.3802	29
Nov 08 2024	46.4702	0.38	0.81%	46.0952	46.4702	46.0952	1
Nov 07 2024	46.0952	0.24	0.52%	45.92	46.0952	45.92	4
Nov 06 2024	45.8548	-0.58	-1.25%	45.88	45.90	45.84	2,368
Nov 05 2024	46.4342	0.06	0.12%	46.3774	46.44	46.3774	389
Nov 04 2024	46.3774	0.18	0.39%	46.41	46.41	46.3774	78
Nov 01 2024	46.195	-0.11	-0.23%	46.1973	46.1973	46.195	0
Oct 31 2024	46.3013	-0.04	-0.08%	46.3399	46.38	46.3013	104
Oct 30 2024	46.3399	0.04	0.08%	46.3008	46.3399	46.3008	0
Oct 29 2024	46.3008	-0.05	-0.11%	46.35	46.35	46.3008	40
Oct 28 2024	46.35	0.04	0.09%	46.34	46.35	46.34	12
Oct 25 2024	46.3101	0.07	0.15%	46.2399	46.3101	46.2399	87
Oct 24 2024	46.2399	0.12	0.27%	46.1176	46.2399	46.1176	0
Oct 23 2024	46.1176	-0.29	-0.63%	46.41	46.41	46.1176	12
Oct 22 2024	46.41	-0.14	-0.29%	46.5453	46.5453	46.41	370
Oct 21 2024	46.5453	-0.13	-0.29%	46.62	46.62	46.5453	3,830
Oct 18 2024	46.6798	0.04	0.09%	46.69	46.72	46.6798	330
Oct 17 2024	46.64	-0.08	-0.16%	46.62	46.64	46.62	11
Oct 16 2024	46.715	0.03	0.06%	46.71	46.715	46.71	4
Oct 15 2024	46.685	0.19	0.41%	46.59	46.685	46.59	12
Oct 14 2024	46.4943	-0.10	-0.22%	46.41	46.529	46.41	157
Oct 11 2024	46.5947	0.05	0.12%	46.5401	46.5947	46.5401	25
Oct 10 2024	46.5401	0.03	0.05%	46.54	46.5401	46.54	2
Oct 09 2024	46.5149	-0.09	-0.19%	46.6018	46.6018	46.5149	60
Oct 08 2024	46.6018	-0.02	-0.04%	46.60	46.6018	46.60	64
Oct 07 2024	46.6202	-0.03	-0.06%	46.67	46.67	46.57	914
Oct 04 2024	46.6501	-0.19	-0.40%	46.8398	46.8398	46.6501	665
Oct 03 2024	46.8398	-0.06	-0.13%	46.9001	46.9199	46.8398	143
Oct 02 2024	46.9001	0.00	0.00%	46.90	46.9001	46.88	198
Oct 01 2024	46.90	0.02	0.04%	46.784	46.90	46.784	0
Sep 30 2024	46.8803	-0.06	-0.13%	46.98	47.05	46.8803	319

VanEck HIP Sustainable M...

Tabula Eur Ultras Ig Bon...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions