VanEck Vectors ETF Trust - VanEck HIP Sustainable Muni ETF (SMI) Historical Stock Data
46.14 ↓0.10 (-0.21%)
As of March 15, 2024, 11:32am EST.
Historical Data
In the past 30 trading days, SMI is up 0.00% a day on average. There have been 22 days where VanEck Vectors ETF Trust - VanEck HIP Sustainable Muni ETF closed green and 8 days where SMI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-12 | 46.37 | 46.37 | ↑$0.00 (0.00%) | 46.37 | 46.37 | 88 |
2024-03-11 | 46.43 | 46.43 | ↑$0.00 (0.00%) | 46.43 | 46.43 | 96 |
2024-03-08 | 46.47 | 46.45 | ↓$0.02 (-0.05%) | 46.42 | 46.47 | 1.05K |
2024-03-07 | 46.42 | 46.44 | ↑$0.02 (0.03%) | 46.42 | 46.44 | 2.45K |
2024-03-01 | 46.33 | 46.42 | ↑$0.09 (0.18%) | 46.33 | 46.42 | 197 |
2024-02-23 | 46.42 | 46.40 | ↓$0.02 (-0.04%) | 46.39 | 46.42 | 0.99K |
2024-02-16 | 46.26 | 46.23 | ↓$0.04 (-0.08%) | 46.23 | 46.26 | 172 |
2024-02-09 | 46.24 | 46.24 | ↑$0.00 (0.00%) | 46.24 | 46.24 | 85 |
2024-02-02 | 46.32 | 46.32 | ↑$0.00 (0.00%) | 46.32 | 46.32 | 41 |
2024-01-30 | 46.25 | 46.29 | ↑$0.04 (0.09%) | 46.25 | 46.29 | 591 |
2024-01-26 | 46.14 | 46.06 | ↓$0.08 (-0.17%) | 46.06 | 46.14 | 587 |
2024-01-19 | 46.07 | 46.06 | ↓$0.01 (-0.03%) | 46.06 | 46.12 | 876 |
2024-01-12 | 46.48 | 46.46 | ↓$0.02 (-0.04%) | 46.46 | 46.48 | 200 |
2023-12-29 | 46.43 | 46.45 | ↑$0.02 (0.04%) | 46.43 | 46.45 | 50K |
2023-12-22 | 46.50 | 46.55 | ↑$0.05 (0.11%) | 46.50 | 46.60 | 3.26K |
2023-12-15 | 46.38 | 46.38 | ↑$0.00 (0.00%) | 46.38 | 46.38 | 19 |
2023-12-08 | 45.82 | 45.71 | ↓$0.10 (-0.23%) | 45.68 | 45.82 | 19.40K |
2023-12-01 | 45.77 | 45.77 | ↑$0.00 (0.00%) | 45.77 | 45.77 | 2 |
2023-11-24 | 45.05 | 45.05 | ↑$0.00 (0.00%) | 45.05 | 45.05 | 100 |
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