VanEck Vectors ETF Trust - VanEck HIP Sustainable Muni ETF (SMI) Historical Stock Data
44.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMI is up 0.03% a day on average. There have been 28 days where VanEck Vectors ETF Trust - VanEck HIP Sustainable Muni ETF closed green and 2 days where SMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 44.55 | 44.55 | ↑$0.00 (0.00%) | 44.55 | 44.55 | 100 |
| 2025-05-23 | 44.38 | 44.38 | ↑$0.00 (0.00%) | 44.38 | 44.38 | 16 |
| 2025-05-22 | 44.26 | 44.27 | ↑$0.01 (0.02%) | 44.24 | 44.32 | 4.02K |
| 2025-05-21 | 44.36 | 44.36 | ↑$0.00 (0.00%) | 44.36 | 44.36 | 31 |
| 2025-05-20 | 44.62 | 44.62 | ↑$0.00 (0.00%) | 44.62 | 44.62 | 3 |
| 2025-05-19 | 44.71 | 44.71 | ↑$0.00 (0.00%) | 44.71 | 44.71 | 10 |
| 2025-05-16 | 44.77 | 44.77 | ↑$0.00 (0.00%) | 44.77 | 44.77 | 3 |
| 2025-05-15 | 44.65 | 44.75 | ↑$0.10 (0.22%) | 44.65 | 44.75 | 122 |
| 2025-05-14 | 44.53 | 44.53 | ↑$0.00 (0.00%) | 44.53 | 44.53 | 5 |
| 2025-05-13 | 44.69 | 44.69 | ↑$0.00 (0.00%) | 44.69 | 44.69 | 48 |
| 2025-05-12 | 44.64 | 44.64 | ↑$0.00 (0.00%) | 44.64 | 44.64 | 40 |
| 2025-05-09 | 44.71 | 44.71 | ↑$0.00 (0.00%) | 44.71 | 44.71 | 3 |
| 2025-05-08 | 44.70 | 44.68 | ↓$0.02 (-0.04%) | 44.68 | 44.70 | 157 |
| 2025-05-07 | 44.78 | 44.78 | ↑$0.00 (0.00%) | 44.78 | 44.78 | 9 |
| 2025-05-06 | 44.64 | 44.73 | ↑$0.09 (0.20%) | 44.64 | 44.73 | 551 |
| 2025-05-05 | 44.57 | 44.57 | ↑$0.00 (0.00%) | 44.57 | 44.57 | 121 |
| 2025-05-02 | 44.60 | 44.60 | ↑$0.00 (0.00%) | 44.60 | 44.60 | 5 |
| 2025-05-01 | 44.69 | 44.69 | ↑$0.00 (0.00%) | 44.69 | 44.69 | 27 |
| 2025-04-30 | 44.71 | 44.85 | ↑$0.14 (0.31%) | 44.71 | 44.85 | 112 |
| 2025-04-29 | 44.77 | 44.77 | ↑$0.00 (0.00%) | 44.77 | 44.77 | 77 |
| 2025-04-28 | 44.64 | 44.64 | ↑$0.00 (0.00%) | 44.64 | 44.64 | 101 |
| 2025-04-25 | 44.52 | 44.59 | ↑$0.06 (0.15%) | 44.52 | 44.59 | 413 |
| 2025-04-24 | 44.48 | 44.48 | ↑$0.00 (0.00%) | 44.48 | 44.48 | 5 |
| 2025-04-23 | 44.33 | 44.26 | ↓$0.07 (-0.16%) | 44.26 | 44.33 | 235 |
| 2025-04-22 | 44.06 | 44.12 | ↑$0.06 (0.14%) | 44.06 | 44.13 | 728 |
| 2025-04-21 | 44.07 | 44.08 | ↑$0.01 (0.02%) | 43.28 | 44.08 | 5.82K |
| 2025-04-17 | 44.36 | 44.36 | ↑$0.00 (0.00%) | 44.36 | 44.36 | 4 |
| 2025-04-16 | 44.44 | 44.44 | ↑$0.00 (0.00%) | 44.44 | 44.44 | 4 |
| 2025-04-15 | 44.42 | 44.42 | ↑$0.00 (0.00%) | 44.42 | 44.42 | 7 |
| 2025-04-14 | 44.40 | 44.40 | ↑$0.00 (0.00%) | 44.40 | 44.40 | 14 |
Create an account or log in to view more rows.
$SMI MAY RIP TOMORROW
$SMI HERE WE GO
$SMI Bears always win...
Bulls have to be forever bagholders....
$SMI this market love evrry dips let’s see
$SMI always with good potential for a long term Hodl
$SMI power hour will be fucking crazy
$SMI let’s ride
$SMI volume = money
$SMI ready to explode
$SMI CHUG CHUG CHUG