VanEck HIP Sustainable Muni ETF (SMI)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

45.74

+0.02

(+0.04%)

At close: 01:33PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	45.74	45.74	45.74	45.74	45.74	-
22 Apr 2024	45.73	45.73	45.73	45.73	45.73	100
19 Apr 2024	45.72	45.72	45.72	45.72	45.72	100
18 Apr 2024	45.67	45.67	45.67	45.67	45.67	100
17 Apr 2024	45.69	45.69	45.69	45.69	45.69	100
16 Apr 2024	45.61	45.61	45.61	45.61	45.61	100
15 Apr 2024	45.72	45.72	45.72	45.72	45.72	100
12 Apr 2024	45.71	45.71	45.70	45.70	45.70	200
11 Apr 2024	45.53	45.53	45.53	45.53	45.53	100
10 Apr 2024	45.50	45.50	45.47	45.47	45.47	100
09 Apr 2024	45.83	45.83	45.83	45.83	45.83	100
08 Apr 2024	45.77	45.77	45.68	45.71	45.71	300
05 Apr 2024	45.67	45.67	45.67	45.67	45.67	100
04 Apr 2024	45.81	45.81	45.81	45.81	45.81	200
03 Apr 2024	45.73	45.73	45.73	45.73	45.73	100
02 Apr 2024	45.82	45.82	45.80	45.80	45.80	200
01 Apr 2024	46.09	46.09	45.94	45.94	45.94	1,300
01 Apr 2024	0.101 Dividend
28 Mar 2024	46.17	46.18	46.11	46.13	46.03	3,100
27 Mar 2024	46.23	46.23	46.23	46.23	46.13	100
26 Mar 2024	46.16	46.19	46.16	46.19	46.09	200
25 Mar 2024	46.28	46.28	46.28	46.28	46.18	-
22 Mar 2024	46.38	46.38	46.35	46.38	46.28	16,100
21 Mar 2024	46.23	46.23	46.23	46.23	46.13	200
20 Mar 2024	46.28	46.28	46.28	46.28	46.18	100
19 Mar 2024	46.33	46.33	46.33	46.33	46.22	100
18 Mar 2024	46.12	46.27	46.12	46.27	46.17	7,200
15 Mar 2024	46.29	46.29	46.29	46.29	46.19	200
14 Mar 2024	46.28	46.28	46.28	46.28	46.18	100
13 Mar 2024	46.42	46.42	46.42	46.42	46.31	100
12 Mar 2024	46.37	46.37	46.37	46.37	46.27	100
11 Mar 2024	46.43	46.43	46.43	46.43	46.33	100
08 Mar 2024	46.47	46.47	46.42	46.44	46.34	1,100
07 Mar 2024	46.42	46.44	46.42	46.44	46.33	2,500
06 Mar 2024	46.35	46.35	46.35	46.35	46.25	100
05 Mar 2024	46.37	46.40	46.37	46.40	46.29	300
04 Mar 2024	46.28	46.28	46.26	46.26	46.15	200
01 Mar 2024	46.33	46.42	46.33	46.42	46.31	200
01 Mar 2024	0.081 Dividend
29 Feb 2024	46.36	46.42	46.36	46.42	46.23	800
28 Feb 2024	46.40	46.40	46.40	46.40	46.21	100
27 Feb 2024	46.29	46.29	46.29	46.29	46.11	100
26 Feb 2024	46.36	46.36	46.31	46.32	46.14	1,100
23 Feb 2024	46.42	46.42	46.39	46.40	46.22	1,000
22 Feb 2024	46.27	46.27	46.26	46.26	46.07	400
21 Feb 2024	46.24	46.30	46.24	46.27	46.09	300
20 Feb 2024	46.27	46.27	46.27	46.27	46.09	100
16 Feb 2024	46.26	46.26	46.22	46.22	46.04	200
15 Feb 2024	46.22	46.29	46.22	46.29	46.11	400
14 Feb 2024	46.22	46.22	46.22	46.22	46.04	100
13 Feb 2024	46.20	46.20	46.10	46.10	45.92	300
12 Feb 2024	46.35	46.42	46.34	46.37	46.18	4,200
09 Feb 2024	46.24	46.24	46.24	46.24	46.06	100
08 Feb 2024	46.21	46.23	46.18	46.23	46.05	400
07 Feb 2024	46.29	46.29	46.24	46.24	46.06	300
06 Feb 2024	46.26	46.26	46.26	46.26	46.08	100
05 Feb 2024	46.16	46.16	46.16	46.16	45.98	200
02 Feb 2024	46.32	46.32	46.32	46.32	46.14	100
01 Feb 2024	46.64	46.64	46.60	46.60	46.42	200
01 Feb 2024	0.083 Dividend
31 Jan 2024	46.47	46.49	46.47	46.49	46.23	200
30 Jan 2024	46.25	46.29	46.25	46.29	46.03	600
29 Jan 2024	46.24	46.24	46.24	46.24	45.98	100
26 Jan 2024	46.14	46.14	46.06	46.06	45.80	600
25 Jan 2024	46.13	46.13	46.13	46.13	45.87	100
24 Jan 2024	45.95	46.01	45.95	45.97	45.71	1,700
23 Jan 2024	46.08	46.08	46.08	46.08	45.81	100
22 Jan 2024	46.15	46.15	46.15	46.15	45.88	100
19 Jan 2024	46.07	46.12	46.03	46.06	45.80	900
18 Jan 2024	46.17	46.17	46.10	46.13	45.87	300
17 Jan 2024	46.19	46.19	46.19	46.19	45.92	100
16 Jan 2024	46.32	46.32	46.32	46.32	46.06	100
12 Jan 2024	46.48	46.48	46.46	46.46	46.19	200
11 Jan 2024	46.47	46.47	46.46	46.47	46.20	1,200
10 Jan 2024	46.36	46.36	46.36	46.36	46.10	100
09 Jan 2024	46.42	46.42	46.42	46.42	46.16	100
08 Jan 2024	46.55	46.55	46.47	46.47	46.20	900
05 Jan 2024	46.35	46.35	46.35	46.35	46.09	-
04 Jan 2024	46.38	46.42	46.38	46.42	46.15	100
03 Jan 2024	46.45	46.45	46.45	46.45	46.18	100
02 Jan 2024	46.43	46.43	46.42	46.42	46.16	2,200
29 Dec 2023	46.43	46.45	46.43	46.45	46.18	50,000
28 Dec 2023	46.49	46.60	46.44	46.44	46.17	900
27 Dec 2023	46.55	46.55	46.51	46.51	46.24	100
27 Dec 2023	0.098 Dividend
26 Dec 2023	46.50	46.50	46.50	46.50	46.14	-
22 Dec 2023	46.50	46.60	46.50	46.55	46.19	3,300
21 Dec 2023	46.48	46.48	46.48	46.48	46.12	100
20 Dec 2023	46.51	46.51	46.51	46.51	46.15	100
19 Dec 2023	46.40	46.40	46.35	46.38	46.02	500
18 Dec 2023	46.29	46.33	46.29	46.33	45.97	100
15 Dec 2023	46.38	46.38	46.38	46.38	46.01	100
14 Dec 2023	46.41	46.41	46.41	46.41	46.04	100
13 Dec 2023	46.16	46.16	46.16	46.16	45.80	100
12 Dec 2023	45.88	45.88	45.88	45.88	45.53	100
11 Dec 2023	45.87	45.87	45.87	45.87	45.51	100
08 Dec 2023	45.81	45.82	45.68	45.71	45.35	19,400
07 Dec 2023	45.94	45.94	45.94	45.94	45.58	100
06 Dec 2023	45.91	45.91	45.91	45.91	45.55	100
05 Dec 2023	45.83	45.83	45.83	45.83	45.47	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6504+0.0015(+0.23%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.85-0.51(-0.61%)

GOLD2,332.20-9.90(-0.42%)

Bitcoin AUD101,610.06-25.10(-0.02%)

VanEck HIP Sustainable Muni ETF (SMI)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6504
+0.0015(+0.23%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.85
-0.51(-0.61%)

GOLD
2,332.20
-9.90(-0.42%)

Bitcoin AUD
101,610.06
-25.10(-0.02%)