VanEck HIP Sustainable Muni ETF (SMI)
44.47
-0.05 (-0.11%)
NYSE · Last Trade: Jun 1st, 2:53 AM EDT
Historical Prices For VanEck HIP Sustainable Muni ETF (SMI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 44.47 | 44.47 | 44.47 | 44.47 | 100 | 44.47 |
| 5/29/2025 | 44.52 | 44.52 | 44.52 | 44.52 | 26 | 44.52 |
| 5/28/2025 | 44.46 | 44.46 | 44.46 | 44.46 | 33 | 44.46 |
| 5/27/2025 | 44.55 | 44.55 | 44.55 | 44.55 | 100 | 44.55 |
| 5/23/2025 | 44.38 | 44.38 | 44.38 | 44.38 | 100 | 44.38 |
| 5/22/2025 | 44.26 | 44.32 | 44.24 | 44.27 | 4,020 | 44.27 |
| 5/21/2025 | 44.36 | 44.36 | 44.36 | 44.36 | 31 | 44.36 |
| 5/20/2025 | 44.62 | 44.62 | 44.62 | 44.62 | 3 | 44.62 |
| 5/19/2025 | 44.70 | 44.70 | 44.70 | 44.70 | 10 | 44.70 |
| 5/16/2025 | 44.77 | 44.77 | 44.77 | 44.77 | 100 | 44.77 |
| 5/15/2025 | 44.65 | 44.75 | 44.65 | 44.75 | 122 | 44.75 |
| 5/14/2025 | 44.53 | 44.53 | 44.53 | 44.53 | 5 | 44.53 |
| 5/13/2025 | 44.69 | 44.69 | 44.69 | 44.69 | 48 | 44.69 |
| 5/12/2025 | 44.64 | 44.64 | 44.64 | 44.64 | 40 | 44.64 |
| 5/09/2025 | 44.71 | 44.71 | 44.71 | 44.71 | 100 | 44.71 |
| 5/08/2025 | 44.70 | 44.70 | 44.68 | 44.68 | 157 | 44.68 |
| 5/07/2025 | 44.77 | 44.77 | 44.77 | 44.77 | 9 | 44.77 |
| 5/06/2025 | 44.64 | 44.73 | 44.64 | 44.73 | 551 | 44.73 |
| 5/05/2025 | 44.57 | 44.57 | 44.57 | 44.57 | 121 | 44.57 |
| 5/02/2025 | 44.59 | 44.59 | 44.59 | 44.59 | 100 | 44.59 |
| 5/01/2025 | 44.69 | 44.69 | 44.69 | 44.69 | 27 | 44.69 |
| 4/30/2025 | 44.71 | 44.85 | 44.71 | 44.85 | 112 | 44.75 |
| 4/29/2025 | 44.77 | 44.77 | 44.77 | 44.77 | 77 | 44.67 |
| 4/28/2025 | 44.64 | 44.64 | 44.64 | 44.64 | 101 | 44.54 |
| 4/25/2025 | 44.52 | 44.59 | 44.52 | 44.59 | 413 | 44.48 |
| 4/24/2025 | 44.48 | 44.48 | 44.48 | 44.48 | 5 | 44.38 |
| 4/23/2025 | 44.33 | 44.33 | 44.26 | 44.26 | 235 | 44.16 |
| 4/22/2025 | 44.06 | 44.13 | 44.06 | 44.12 | 728 | 44.02 |
| 4/21/2025 | 44.07 | 44.08 | 43.28 | 44.08 | 5,821 | 43.97 |
| 4/17/2025 | 44.36 | 44.36 | 44.36 | 44.36 | 100 | 44.25 |
| 4/16/2025 | 44.44 | 44.44 | 44.44 | 44.44 | 4 | 44.34 |
| 4/15/2025 | 44.42 | 44.42 | 44.42 | 44.42 | 7 | 44.32 |
| 4/14/2025 | 44.40 | 44.40 | 44.40 | 44.40 | 14 | 44.30 |
| 4/11/2025 | 43.52 | 43.87 | 43.48 | 43.87 | 505 | 43.77 |
| 4/10/2025 | 44.27 | 44.27 | 44.27 | 44.27 | 14 | 44.16 |
| 4/09/2025 | 44.27 | 44.27 | 44.27 | 44.27 | 57 | 44.17 |
| 4/08/2025 | 44.60 | 44.60 | 43.96 | 43.96 | 139 | 43.86 |
| 4/07/2025 | 44.61 | 44.61 | 44.61 | 44.61 | 23 | 44.50 |
| 4/04/2025 | 45.57 | 0.00 | 45.57 | 45.57 | 100 | 45.47 |
| 4/03/2025 | 45.57 | 0.00 | 45.59 | 45.59 | 25 | 45.48 |
| 4/02/2025 | 45.29 | 45.29 | 45.29 | 45.29 | 3 | 45.19 |
| 4/01/2025 | 45.40 | 45.40 | 45.40 | 45.40 | 2 | 45.29 |
| 3/31/2025 | 45.34 | 45.34 | 45.34 | 45.34 | 3 | 45.12 |
| 3/28/2025 | 45.29 | 45.29 | 45.29 | 45.29 | 100 | 45.07 |
| 3/27/2025 | 45.04 | 45.04 | 45.04 | 45.04 | 82 | 44.82 |
| 3/26/2025 | 45.33 | 45.33 | 45.15 | 45.15 | 190 | 44.93 |
| 3/25/2025 | 45.41 | 45.41 | 45.41 | 45.41 | 60 | 45.18 |
| 3/24/2025 | 45.49 | 45.49 | 45.49 | 45.49 | 11 | 45.26 |
| 3/21/2025 | 45.63 | 45.63 | 45.56 | 45.56 | 2,099 | 45.33 |
| 3/20/2025 | 45.67 | 45.67 | 45.67 | 45.67 | 7 | 45.45 |
| 3/19/2025 | 45.60 | 45.60 | 45.60 | 45.60 | 0 | 45.37 |
| 3/18/2025 | 45.61 | 45.61 | 45.61 | 45.61 | 47 | 45.38 |
| 3/17/2025 | 45.50 | 45.54 | 45.50 | 45.54 | 187 | 45.32 |
| 3/14/2025 | 45.50 | 45.50 | 45.48 | 45.48 | 102 | 45.25 |
| 3/13/2025 | 45.46 | 45.56 | 45.36 | 45.48 | 1,223 | 45.26 |
| 3/12/2025 | 45.48 | 45.52 | 45.48 | 45.52 | 350 | 45.29 |
| 3/11/2025 | 45.67 | 45.67 | 45.67 | 45.67 | 47 | 45.44 |
| 3/10/2025 | 45.97 | 45.97 | 45.84 | 45.84 | 166 | 45.61 |
| 3/07/2025 | 45.76 | 45.76 | 45.76 | 45.76 | 100 | 45.53 |
| 3/06/2025 | 45.84 | 45.84 | 45.84 | 45.84 | 50 | 45.62 |
| 3/05/2025 | 45.97 | 45.99 | 45.92 | 45.99 | 1,866 | 45.76 |
| 3/04/2025 | 46.18 | 46.18 | 46.18 | 46.18 | 39 | 45.95 |
| 3/03/2025 | 46.34 | 46.34 | 46.34 | 46.34 | 61 | 46.11 |