Advertisement
U.S. markets closed

VanEck HIP Sustainable Muni ETF (SMI)

Cboe US - Cboe US Delayed Price. Currency in USD
46.13-0.10 (-0.21%)
At close: 11:08AM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202446.1746.1846.1146.1346.133,100
Mar 27, 202446.2346.2346.2346.2346.23100
Mar 26, 202446.1646.1946.1646.1946.19200
Mar 25, 202446.2846.2846.2846.2846.28-
Mar 22, 202446.3846.3846.3546.3846.3816,100
Mar 21, 202446.2346.2346.2346.2346.23200
Mar 20, 202446.2846.2846.2846.2846.28100
Mar 19, 202446.3346.3346.3346.3346.33100
Mar 18, 202446.1246.2746.1246.2746.277,200
Mar 15, 202446.2946.2946.2946.2946.29200
Mar 14, 202446.2846.2846.2846.2846.28100
Mar 13, 202446.4246.4246.4246.4246.42100
Mar 12, 202446.3746.3746.3746.3746.37100
Mar 11, 202446.4346.4346.4346.4346.43100
Mar 08, 202446.4746.4746.4246.4446.441,100
Mar 07, 202446.4246.4446.4246.4446.442,500
Mar 06, 202446.3546.3546.3546.3546.35100
Mar 05, 202446.3746.4046.3746.4046.40300
Mar 04, 202446.2846.2846.2646.2646.26200
Mar 01, 202446.3346.4246.3346.4246.42200
Mar 01, 20240.081 Dividend
Feb 29, 202446.3646.4246.3646.4246.33800
Feb 28, 202446.4046.4046.4046.4046.31100
Feb 27, 202446.2946.2946.2946.2946.21100
Feb 26, 202446.3646.3646.3146.3246.241,100
Feb 23, 202446.4246.4246.3946.4046.321,000
Feb 22, 202446.2746.2746.2646.2646.18400
Feb 21, 202446.2446.3046.2446.2746.19300
Feb 20, 202446.2746.2746.2746.2746.19100
Feb 16, 202446.2646.2646.2246.2246.14200
Feb 15, 202446.2246.2946.2246.2946.21400
Feb 14, 202446.2246.2246.2246.2246.14100
Feb 13, 202446.2046.2046.1046.1046.02300
Feb 12, 202446.3546.4246.3446.3746.284,200
Feb 09, 202446.2446.2446.2446.2446.16100
Feb 08, 202446.2146.2346.1846.2346.15400
Feb 07, 202446.2946.2946.2446.2446.16300
Feb 06, 202446.2646.2646.2646.2646.18100
Feb 05, 202446.1646.1646.1646.1646.08200
Feb 02, 202446.3246.3246.3246.3246.24100
Feb 01, 202446.6446.6446.6046.6046.52200
Feb 01, 20240.083 Dividend
Jan 31, 202446.4746.4946.4746.4946.33200
Jan 30, 202446.2546.2946.2546.2946.13600
Jan 29, 202446.2446.2446.2446.2446.08100
Jan 26, 202446.1446.1446.0646.0645.90600
Jan 25, 202446.1346.1346.1346.1345.97100
Jan 24, 202445.9546.0145.9545.9745.811,700
Jan 23, 202446.0846.0846.0846.0845.91100
Jan 22, 202446.1546.1546.1546.1545.98100
Jan 19, 202446.0746.1246.0346.0645.90900
Jan 18, 202446.1746.1746.1046.1345.97300
Jan 17, 202446.1946.1946.1946.1946.02100
Jan 16, 202446.3246.3246.3246.3246.16100
Jan 12, 202446.4846.4846.4646.4646.30200
Jan 11, 202446.4746.4746.4646.4746.311,200
Jan 10, 202446.3646.3646.3646.3646.20100
Jan 09, 202446.4246.4246.4246.4246.26100
Jan 08, 202446.5546.5546.4746.4746.30900
Jan 05, 202446.3546.3546.3546.3546.19-
Jan 04, 202446.3846.4246.3846.4246.25100
Jan 03, 202446.4546.4546.4546.4546.29100
Jan 02, 202446.4346.4346.4246.4246.262,200
Dec 29, 202346.4346.4546.4346.4546.2950,000
Dec 28, 202346.4946.6046.4446.4446.27900
Dec 27, 202346.5546.5546.5146.5146.35100
Dec 27, 20230.098 Dividend
Dec 26, 202346.5046.5046.5046.5046.24-
Dec 22, 202346.5046.6046.5046.5546.293,300
Dec 21, 202346.4846.4846.4846.4846.22100
Dec 20, 202346.5146.5146.5146.5146.25100
Dec 19, 202346.4046.4046.3546.3846.12500
Dec 18, 202346.2946.3346.2946.3346.07100
Dec 15, 202346.3846.3846.3846.3846.11100
Dec 14, 202346.4146.4146.4146.4146.15100
Dec 13, 202346.1646.1646.1646.1645.90100
Dec 12, 202345.8845.8845.8845.8845.63100
Dec 11, 202345.8745.8745.8745.8745.61100
Dec 08, 202345.8145.8245.6845.7145.4519,400
Dec 07, 202345.9445.9445.9445.9445.68100
Dec 06, 202345.9145.9145.9145.9145.65100
Dec 05, 202345.8345.8345.8345.8345.57100
Dec 04, 202345.6545.6545.6545.6545.40100
Dec 01, 202345.7745.7745.7745.7745.51100
Dec 01, 20230.084 Dividend
Nov 30, 202345.6445.6445.5845.5845.241,300
Nov 29, 202345.5045.6645.4945.6645.321,000
Nov 28, 202345.1545.2045.0845.2044.863,500
Nov 27, 202345.0145.1345.0145.1344.79700
Nov 24, 202345.0445.0445.0445.0444.71100
Nov 22, 202345.0245.0845.0245.0844.752,200
Nov 21, 202344.9945.0144.9945.0144.68100
Nov 20, 202344.9544.9544.9544.9544.61-
Nov 17, 202344.7644.7644.7644.7644.43100
Nov 16, 202344.7144.7944.7144.7544.421,800
Nov 15, 202344.5244.5444.5244.5444.21600
Nov 14, 202344.5544.5844.5544.5844.24600
Nov 13, 202344.2544.2544.2544.2543.92-
Nov 10, 202344.2144.2144.2144.2143.88100
Nov 09, 202344.0544.0544.0444.0443.71100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...