VanEck Vectors ETF Trust - VanEck HIP Sustainable Muni ETF (SMI) Historical Stock Data
46.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMI is down -0.01% a day on average. There have been 24 days where VanEck Vectors ETF Trust - VanEck HIP Sustainable Muni ETF closed green and 6 days where SMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-06 | 45.81 | 45.85 | ↑$0.04 (0.10%) | 45.81 | 45.90 | 3.07K |
| 2024-11-05 | 46.44 | 46.43 | ↓$0.01 (-0.01%) | 46.43 | 46.44 | 389 |
| 2024-11-04 | 46.38 | 46.38 | ↑$0.00 (0.00%) | 46.38 | 46.38 | 78 |
| 2024-10-31 | 46.30 | 46.30 | ↑$0.00 (0.00%) | 46.30 | 46.30 | 104 |
| 2024-10-29 | 46.30 | 46.30 | ↑$0.00 (0.00%) | 46.30 | 46.30 | 40 |
| 2024-10-28 | 46.35 | 46.35 | ↑$0.00 (0.00%) | 46.35 | 46.35 | 12 |
| 2024-10-25 | 46.31 | 46.31 | ↑$0.00 (0.00%) | 46.31 | 46.31 | 87 |
| 2024-10-23 | 46.12 | 46.12 | ↑$0.00 (0.00%) | 46.12 | 46.12 | 19 |
| 2024-10-22 | 46.48 | 46.41 | ↓$0.07 (-0.15%) | 46.41 | 46.48 | 370 |
| 2024-10-21 | 46.61 | 46.55 | ↓$0.06 (-0.14%) | 46.55 | 46.61 | 3.83K |
| 2024-10-18 | 46.68 | 46.68 | ↑$0.00 (0.00%) | 46.68 | 46.68 | 330 |
| 2024-10-17 | 46.64 | 46.64 | ↑$0.00 (0.00%) | 46.64 | 46.64 | 16 |
| 2024-10-16 | 46.72 | 46.72 | ↑$0.00 (0.00%) | 46.72 | 46.72 | 4 |
| 2024-10-15 | 46.69 | 46.69 | ↑$0.00 (0.00%) | 46.69 | 46.69 | 12 |
| 2024-10-14 | 46.53 | 46.49 | ↓$0.03 (-0.07%) | 46.49 | 46.53 | 157 |
| 2024-10-11 | 46.59 | 46.59 | ↑$0.00 (0.00%) | 46.59 | 46.59 | 25 |
| 2024-10-10 | 46.54 | 46.54 | ↑$0.00 (0.00%) | 46.54 | 46.54 | 2 |
| 2024-10-09 | 46.51 | 46.51 | ↑$0.00 (0.00%) | 46.51 | 46.51 | 60 |
| 2024-10-08 | 46.60 | 46.60 | ↑$0.00 (0.00%) | 46.60 | 46.60 | 64 |
| 2024-10-07 | 46.67 | 46.62 | ↓$0.05 (-0.11%) | 46.62 | 46.67 | 0.91K |
Create an account or log in to view more rows.
$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
$SMI finally a pullback