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.

DateOpenCloseChangeLowHighVolume
2024-03-2846.1746.14↓$0.04 (-0.08%)46.1146.183.10K
2024-03-2746.2346.23↑$0.00 (0.00%)46.2346.239
2024-03-2646.1646.19↑$0.03 (0.06%)46.1646.19197
2024-03-2246.3846.38↑$0.00 (0.00%)46.3546.3916.10K
2024-03-2146.2346.23↑$0.00 (0.00%)46.2346.23206
2024-03-2046.2846.28↑$0.00 (0.00%)46.2846.2874
2024-03-1946.3346.33↑$0.00 (0.00%)46.3346.332
2024-03-1846.1246.27↑$0.15 (0.33%)46.1246.277.18K
2024-03-1546.2946.29↑$0.00 (0.00%)46.2946.29172
2024-03-1446.2846.28↑$0.00 (0.00%)46.2846.2830
2024-03-1346.4246.42↑$0.00 (0.00%)46.4246.4212
2024-03-1246.3746.37↑$0.00 (0.00%)46.3746.3788
2024-03-1146.4346.43↑$0.00 (0.00%)46.4346.4396
2024-03-0846.4746.45↓$0.02 (-0.05%)46.4246.471.05K
2024-03-0746.4246.44↑$0.02 (0.03%)46.4246.442.45K
2024-03-0146.3346.42↑$0.09 (0.18%)46.3346.42197
2024-02-2346.4246.40↓$0.02 (-0.04%)46.3946.420.99K
2024-02-1646.2646.23↓$0.04 (-0.08%)46.2346.26172
2024-02-0946.2446.24↑$0.00 (0.00%)46.2446.2485
2024-02-0246.3246.32↑$0.00 (0.00%)46.3246.3241
2024-01-3046.2546.29↑$0.04 (0.09%)46.2546.29591
2024-01-2646.1446.06↓$0.08 (-0.17%)46.0646.14587
2024-01-1946.0746.06↓$0.01 (-0.03%)46.0646.12876
2024-01-1246.4846.46↓$0.02 (-0.04%)46.4646.48200
2023-12-2946.4346.45↑$0.02 (0.04%)46.4346.4550K
2023-12-2246.5046.55↑$0.05 (0.11%)46.5046.603.26K
2023-12-1546.3846.38↑$0.00 (0.00%)46.3846.3819
2023-12-0845.8245.71↓$0.10 (-0.23%)45.6845.8219.40K
2023-12-0145.7745.77↑$0.00 (0.00%)45.7745.772
2023-11-2445.0545.05↑$0.00 (0.00%)45.0545.05100
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$SMI finally a pullback

0 Like Report
7starRestaurant

$SMI Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
BretJohns

$SMI I like green candles on my birthday cake

0 Like Report
TFTSeasonOne

$SMI this is my only green stonk!

I really like this stonk.

0 Like Report