VanEck Vectors ETF Trust - VanEck HIP Sustainable Muni ETF (SMI) Historical Stock Data
45.94 ↑0.18 (0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMI is down 0.00% a day on average. There have been 26 days where VanEck Vectors ETF Trust - VanEck HIP Sustainable Muni ETF closed green and 4 days where SMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 45.88 | 45.94 | ↑$0.06 (0.13%) | 45.88 | 45.97 | 16.50K |
| 2024-12-19 | 45.76 | 45.76 | ↑$0.00 (0.00%) | 45.76 | 45.76 | 4 |
| 2024-12-18 | 46.05 | 46.05 | ↑$0.00 (0.00%) | 46.05 | 46.05 | 3 |
| 2024-12-17 | 46.39 | 46.31 | ↓$0.08 (-0.17%) | 46.27 | 46.39 | 879 |
| 2024-12-16 | 46.42 | 46.41 | ↓$0.01 (-0.01%) | 46.41 | 46.42 | 1.03K |
| 2024-12-13 | 46.43 | 46.43 | ↑$0.00 (0.00%) | 46.43 | 46.43 | 263 |
| 2024-12-12 | 46.51 | 46.50 | ↓$0.01 (-0.03%) | 46.45 | 46.51 | 5.20K |
| 2024-12-10 | 46.76 | 46.76 | ↑$0.00 (0.00%) | 46.76 | 46.76 | 259 |
| 2024-12-09 | 46.81 | 46.81 | ↑$0.00 (0.00%) | 46.81 | 46.81 | 22 |
| 2024-12-06 | 46.91 | 46.91 | ↑$0.00 (0.00%) | 46.91 | 46.91 | 40 |
| 2024-12-05 | 46.81 | 46.81 | ↑$0.00 (0.00%) | 46.81 | 46.81 | 26 |
| 2024-12-04 | 46.84 | 46.84 | ↑$0.00 (0.00%) | 46.84 | 46.84 | 92 |
| 2024-12-03 | 46.78 | 46.78 | ↑$0.00 (0.00%) | 46.78 | 46.78 | 42 |
| 2024-12-02 | 46.80 | 46.80 | ↑$0.00 (0.00%) | 46.80 | 46.80 | 38 |
| 2024-11-29 | 46.84 | 46.84 | ↑$0.00 (0.00%) | 46.84 | 46.84 | 112 |
| 2024-11-27 | 46.75 | 46.75 | ↑$0.00 (0.00%) | 46.75 | 46.75 | 14 |
| 2024-11-26 | 46.63 | 46.63 | ↑$0.00 (0.00%) | 46.63 | 46.63 | 6 |
| 2024-11-25 | 46.65 | 46.65 | ↑$0.00 (0.00%) | 46.65 | 46.65 | 16 |
| 2024-11-22 | 46.49 | 46.49 | ↑$0.00 (0.00%) | 46.49 | 46.49 | 29 |
| 2024-11-21 | 46.46 | 46.46 | ↑$0.00 (0.00%) | 46.46 | 46.46 | 1 |
| 2024-11-20 | 46.49 | 46.49 | ↑$0.00 (0.00%) | 46.49 | 46.49 | 4 |
| 2024-11-19 | 46.51 | 46.51 | ↑$0.00 (0.00%) | 46.51 | 46.51 | 80 |
| 2024-11-18 | 46.47 | 46.47 | ↑$0.00 (0.00%) | 46.47 | 46.47 | 5 |
| 2024-11-15 | 46.44 | 46.44 | ↑$0.00 (0.00%) | 46.44 | 46.44 | 2 |
| 2024-11-14 | 46.30 | 46.30 | ↑$0.00 (0.00%) | 46.30 | 46.30 | 17 |
| 2024-11-13 | 46.30 | 46.30 | ↑$0.00 (0.00%) | 46.30 | 46.30 | 1 |
| 2024-11-12 | 46.30 | 46.28 | ↓$0.02 (-0.04%) | 46.27 | 46.30 | 1.80K |
| 2024-11-11 | 46.38 | 46.38 | ↑$0.00 (0.00%) | 46.38 | 46.38 | 29 |
| 2024-11-08 | 46.47 | 46.47 | ↑$0.00 (0.00%) | 46.47 | 46.47 | 1 |
| 2024-11-07 | 46.10 | 46.10 | ↑$0.00 (0.00%) | 46.10 | 46.10 | 4 |
Create an account or log in to view more rows.
$SMI power hour will be fucking crazy
$SMI let’s ride
$SMI volume = money
$SMI ready to explode
$SMI CHUG CHUG CHUG
$SMI lmfao
lfg babies
$SMI BUY BUY BUY BUY
$SMI I warned everyone this company sucks
$SMI Don't like that...
$SMI added