VanEck Vectors ETF Trust - VanEck HIP Sustainable Muni ETF (SMI) Historical Stock Data
45.60 ↑0.01 (0.03%)
As of April 11, 2024, 2:30pm 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 45.57 | 45.60 | ↑$0.03 (0.06%) | 45.55 | 45.60 | 4.20K |
| 2024-04-25 | 45.56 | 45.58 | ↑$0.02 (0.05%) | 45.56 | 45.59 | 446 |
| 2024-04-24 | 45.70 | 45.70 | ↑$0.00 (0.00%) | 45.70 | 45.70 | 1 |
| 2024-04-22 | 45.73 | 45.73 | ↑$0.00 (0.00%) | 45.73 | 45.73 | 7 |
| 2024-04-19 | 45.72 | 45.72 | ↑$0.00 (0.00%) | 45.72 | 45.72 | 13 |
| 2024-04-18 | 45.67 | 45.67 | ↑$0.00 (0.00%) | 45.67 | 45.67 | 5 |
| 2024-04-17 | 45.69 | 45.69 | ↑$0.00 (0.00%) | 45.69 | 45.69 | 48 |
| 2024-04-16 | 45.61 | 45.61 | ↑$0.00 (0.00%) | 45.61 | 45.61 | 1 |
| 2024-04-15 | 45.72 | 45.72 | ↑$0.00 (0.00%) | 45.72 | 45.72 | 18 |
| 2024-04-12 | 45.71 | 45.70 | ↓$0.01 (-0.01%) | 45.70 | 45.71 | 200 |
| 2024-04-11 | 45.53 | 45.53 | ↑$0.00 (0.00%) | 45.53 | 45.53 | 10 |
| 2024-04-10 | 45.50 | 45.47 | ↓$0.03 (-0.08%) | 45.47 | 45.50 | 100 |
| 2024-04-09 | 45.83 | 45.83 | ↑$0.00 (0.00%) | 45.83 | 45.83 | 40 |
| 2024-04-08 | 45.77 | 45.71 | ↓$0.07 (-0.14%) | 45.68 | 45.77 | 305 |
| 2024-04-05 | 45.67 | 45.67 | ↑$0.00 (0.00%) | 45.67 | 45.67 | 51 |
| 2024-04-04 | 45.81 | 45.81 | ↑$0.00 (0.00%) | 45.81 | 45.81 | 150 |
| 2024-04-03 | 45.73 | 45.73 | ↑$0.00 (0.00%) | 45.73 | 45.73 | 95 |
| 2024-04-02 | 45.82 | 45.80 | ↓$0.02 (-0.04%) | 45.80 | 45.82 | 207 |
| 2024-04-01 | 46.09 | 45.94 | ↓$0.15 (-0.32%) | 45.94 | 46.09 | 1.28K |
| 2024-03-28 | 46.17 | 46.14 | ↓$0.04 (-0.08%) | 46.11 | 46.18 | 3.10K |
| 2024-03-27 | 46.23 | 46.23 | ↑$0.00 (0.00%) | 46.23 | 46.23 | 9 |
| 2024-03-26 | 46.16 | 46.19 | ↑$0.03 (0.06%) | 46.16 | 46.19 | 197 |
| 2024-03-22 | 46.38 | 46.38 | ↑$0.00 (0.00%) | 46.35 | 46.39 | 16.10K |
| 2024-03-21 | 46.23 | 46.23 | ↑$0.00 (0.00%) | 46.23 | 46.23 | 206 |
| 2024-03-20 | 46.28 | 46.28 | ↑$0.00 (0.00%) | 46.28 | 46.28 | 74 |
| 2024-03-19 | 46.33 | 46.33 | ↑$0.00 (0.00%) | 46.33 | 46.33 | 2 |
| 2024-03-18 | 46.12 | 46.27 | ↑$0.15 (0.33%) | 46.12 | 46.27 | 7.18K |
| 2024-03-15 | 46.29 | 46.29 | ↑$0.00 (0.00%) | 46.29 | 46.29 | 172 |
| 2024-03-14 | 46.28 | 46.28 | ↑$0.00 (0.00%) | 46.28 | 46.28 | 30 |
| 2024-03-13 | 46.42 | 46.42 | ↑$0.00 (0.00%) | 46.42 | 46.42 | 12 |
Create an account or log in to view more rows.
$SMI I warned everyone this company sucks
$SMI Don't like that...
$SMI added
$SMI finally a pullback
$SMI Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$SMI Bull trap
$SMI I like green candles on my birthday cake
$SMI hot trash
$SMI this is my only green stonk!
I really like this stonk.
$SMI lets go <3