VanEck HIP Sustainable Muni ETF (SMI)
44.33
+0.00 (0.00%)
NYSE · Last Trade: Jul 5th, 4:35 AM EDT
Historical Prices For VanEck HIP Sustainable Muni ETF (SMI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2025 | 44.34 | 0.00 | 44.34 | 44.33 | 0 | 44.33 |
| 6/17/2025 | 44.34 | 44.34 | 44.34 | 44.34 | 104 | 44.34 |
| 6/16/2025 | 44.18 | 44.29 | 44.18 | 44.29 | 3,214 | 44.29 |
| 6/13/2025 | 44.40 | 44.40 | 44.40 | 44.40 | 100 | 44.27 |
| 6/12/2025 | 44.56 | 44.56 | 44.56 | 44.56 | 6 | 44.44 |
| 6/11/2025 | 44.46 | 44.46 | 44.40 | 44.40 | 164 | 44.28 |
| 6/10/2025 | 44.31 | 44.31 | 44.31 | 44.31 | 100 | 44.19 |
| 6/09/2025 | 44.20 | 44.30 | 44.20 | 44.30 | 5,405 | 44.18 |
| 6/06/2025 | 44.19 | 44.19 | 44.19 | 44.19 | 100 | 44.07 |
| 6/05/2025 | 44.33 | 44.33 | 44.33 | 44.33 | 32 | 44.21 |
| 6/04/2025 | 44.34 | 44.34 | 44.34 | 44.34 | 291 | 44.23 |
| 6/03/2025 | 44.22 | 44.22 | 44.22 | 44.22 | 47 | 44.10 |
| 6/02/2025 | 44.24 | 44.24 | 44.24 | 44.24 | 4 | 44.12 |
| 5/30/2025 | 44.47 | 44.47 | 44.47 | 44.47 | 100 | 44.24 |
| 5/29/2025 | 44.52 | 44.52 | 44.52 | 44.52 | 26 | 44.29 |
| 5/28/2025 | 44.46 | 44.46 | 44.46 | 44.46 | 33 | 44.23 |
| 5/27/2025 | 44.55 | 44.55 | 44.55 | 44.55 | 100 | 44.32 |
| 5/23/2025 | 44.38 | 44.38 | 44.38 | 44.38 | 100 | 44.15 |
| 5/22/2025 | 44.26 | 44.32 | 44.24 | 44.27 | 4,020 | 44.04 |
| 5/21/2025 | 44.36 | 44.36 | 44.36 | 44.36 | 31 | 44.13 |
| 5/20/2025 | 44.62 | 44.62 | 44.62 | 44.62 | 3 | 44.39 |
| 5/19/2025 | 44.70 | 44.70 | 44.70 | 44.70 | 10 | 44.48 |
| 5/16/2025 | 44.77 | 44.77 | 44.77 | 44.77 | 100 | 44.54 |
| 5/15/2025 | 44.65 | 44.75 | 44.65 | 44.75 | 122 | 44.52 |
| 5/14/2025 | 44.53 | 44.53 | 44.53 | 44.53 | 5 | 44.30 |
| 5/13/2025 | 44.69 | 44.69 | 44.69 | 44.69 | 48 | 44.46 |
| 5/12/2025 | 44.64 | 44.64 | 44.64 | 44.64 | 40 | 44.41 |
| 5/09/2025 | 44.71 | 44.71 | 44.71 | 44.71 | 100 | 44.48 |
| 5/08/2025 | 44.70 | 44.70 | 44.68 | 44.68 | 157 | 44.45 |
| 5/07/2025 | 44.77 | 44.77 | 44.77 | 44.77 | 9 | 44.55 |
| 5/06/2025 | 44.64 | 44.73 | 44.64 | 44.73 | 551 | 44.50 |
| 5/05/2025 | 44.57 | 44.57 | 44.57 | 44.57 | 121 | 44.34 |
| 5/02/2025 | 44.59 | 44.59 | 44.59 | 44.59 | 100 | 44.37 |
| 5/01/2025 | 44.69 | 44.69 | 44.69 | 44.69 | 27 | 44.46 |
| 4/30/2025 | 44.71 | 44.85 | 44.71 | 44.85 | 112 | 44.52 |
| 4/29/2025 | 44.77 | 44.77 | 44.77 | 44.77 | 77 | 44.44 |
| 4/28/2025 | 44.64 | 44.64 | 44.64 | 44.64 | 101 | 44.31 |
| 4/25/2025 | 44.52 | 44.59 | 44.52 | 44.59 | 413 | 44.26 |
| 4/24/2025 | 44.48 | 44.48 | 44.48 | 44.48 | 5 | 44.15 |
| 4/23/2025 | 44.33 | 44.33 | 44.26 | 44.26 | 235 | 43.93 |
| 4/22/2025 | 44.06 | 44.13 | 44.06 | 44.12 | 728 | 43.80 |
| 4/21/2025 | 44.07 | 44.08 | 43.28 | 44.08 | 5,821 | 43.75 |
| 4/17/2025 | 44.36 | 44.36 | 44.36 | 44.36 | 100 | 44.03 |
| 4/16/2025 | 44.44 | 44.44 | 44.44 | 44.44 | 4 | 44.11 |
| 4/15/2025 | 44.42 | 44.42 | 44.42 | 44.42 | 7 | 44.09 |
| 4/14/2025 | 44.40 | 44.40 | 44.40 | 44.40 | 14 | 44.07 |
| 4/11/2025 | 43.52 | 43.87 | 43.48 | 43.87 | 505 | 43.55 |
| 4/10/2025 | 44.27 | 44.27 | 44.27 | 44.27 | 14 | 43.94 |
| 4/09/2025 | 44.27 | 44.27 | 44.27 | 44.27 | 57 | 43.95 |
| 4/08/2025 | 44.60 | 44.60 | 43.96 | 43.96 | 139 | 43.64 |
| 4/07/2025 | 44.61 | 44.61 | 44.61 | 44.61 | 23 | 44.28 |