VanEck Vectors ETF Trust - VanEck HIP Sustainable Muni ETF (SMI) Historical Stock Data
44.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMI is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 2025-06-18 | 44.33 | 44.33 | ↑$0.00 (0.00%) | 44.33 | 44.33 | 15 |
| 2025-06-17 | 44.34 | 44.34 | ↑$0.00 (0.00%) | 44.34 | 44.34 | 104 |
| 2025-06-16 | 44.18 | 44.29 | ↑$0.11 (0.25%) | 44.18 | 44.29 | 3.21K |
| 2025-06-13 | 44.40 | 44.40 | ↑$0.00 (0.00%) | 44.40 | 44.40 | 8 |
| 2025-06-12 | 44.56 | 44.56 | ↑$0.00 (0.00%) | 44.56 | 44.56 | 6 |
| 2025-06-11 | 44.46 | 44.40 | ↓$0.06 (-0.14%) | 44.40 | 44.46 | 164 |
| 2025-06-10 | 44.31 | 44.31 | ↑$0.00 (0.00%) | 44.31 | 44.31 | 100 |
| 2025-06-09 | 44.20 | 44.30 | ↑$0.10 (0.22%) | 44.20 | 44.30 | 5.41K |
| 2025-06-06 | 44.19 | 44.19 | ↑$0.00 (0.00%) | 44.19 | 44.19 | 15 |
| 2025-06-05 | 44.33 | 44.33 | ↑$0.00 (0.00%) | 44.33 | 44.33 | 32 |
| 2025-06-04 | 44.34 | 44.35 | ↑$0.00 (0.01%) | 44.34 | 44.35 | 291 |
| 2025-06-03 | 44.22 | 44.22 | ↑$0.00 (0.00%) | 44.22 | 44.22 | 47 |
| 2025-06-02 | 44.24 | 44.24 | ↑$0.00 (0.00%) | 44.24 | 44.24 | 4 |
| 2025-05-30 | 44.47 | 44.47 | ↑$0.00 (0.00%) | 44.47 | 44.47 | 3 |
| 2025-05-29 | 44.52 | 44.52 | ↑$0.00 (0.00%) | 44.52 | 44.52 | 26 |
| 2025-05-28 | 44.46 | 44.46 | ↑$0.00 (0.00%) | 44.46 | 44.46 | 33 |
| 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 |
Create an account or log in to view more rows.
$SMI let it ride
$SMI buy the dip…smfh
$SMI Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$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