VanEck HIP Sustainable Muni ETF (SMI)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

45.79

+0.11

(+0.25%)

At close: 03:50PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	45.68	45.68	45.68	45.68	45.68	100
May 01, 2024	45.61	45.61	45.61	45.61	45.61	-
May 01, 2024	0.088 Dividend
Apr 30, 2024	45.61	45.61	45.61	45.61	45.52	100
Apr 29, 2024	45.65	45.65	45.65	45.65	45.56	100
Apr 26, 2024	45.57	45.60	45.55	45.60	45.51	4,200
Apr 25, 2024	45.56	45.59	45.56	45.58	45.50	400
Apr 24, 2024	45.69	45.69	45.69	45.69	45.61	100
Apr 23, 2024	45.74	45.74	45.74	45.74	45.66	-
Apr 22, 2024	45.73	45.73	45.73	45.73	45.64	100
Apr 19, 2024	45.72	45.72	45.72	45.72	45.63	100
Apr 18, 2024	45.67	45.67	45.67	45.67	45.58	100
Apr 17, 2024	45.69	45.69	45.69	45.69	45.60	100
Apr 16, 2024	45.61	45.61	45.61	45.61	45.52	100
Apr 15, 2024	45.72	45.72	45.72	45.72	45.63	100
Apr 12, 2024	45.71	45.71	45.70	45.70	45.62	200
Apr 11, 2024	45.53	45.53	45.53	45.53	45.45	100
Apr 10, 2024	45.50	45.50	45.47	45.47	45.38	100
Apr 09, 2024	45.83	45.83	45.83	45.83	45.74	100
Apr 08, 2024	45.77	45.77	45.68	45.71	45.62	300
Apr 05, 2024	45.67	45.67	45.67	45.67	45.58	100
Apr 04, 2024	45.81	45.81	45.81	45.81	45.72	200
Apr 03, 2024	45.73	45.73	45.73	45.73	45.64	100
Apr 02, 2024	45.82	45.82	45.80	45.80	45.71	200
Apr 01, 2024	46.09	46.09	45.94	45.94	45.85	1,300
Apr 01, 2024	0.101 Dividend
Mar 28, 2024	46.17	46.18	46.11	46.13	45.95	3,100
Mar 27, 2024	46.23	46.23	46.23	46.23	46.04	100
Mar 26, 2024	46.16	46.19	46.16	46.19	46.00	200
Mar 25, 2024	46.28	46.28	46.28	46.28	46.09	-
Mar 22, 2024	46.38	46.38	46.35	46.38	46.19	16,100
Mar 21, 2024	46.23	46.23	46.23	46.23	46.04	200
Mar 20, 2024	46.28	46.28	46.28	46.28	46.09	100
Mar 19, 2024	46.33	46.33	46.33	46.33	46.13	100
Mar 18, 2024	46.12	46.27	46.12	46.27	46.08	7,200
Mar 15, 2024	46.29	46.29	46.29	46.29	46.10	200
Mar 14, 2024	46.28	46.28	46.28	46.28	46.09	100
Mar 13, 2024	46.42	46.42	46.42	46.42	46.22	100
Mar 12, 2024	46.37	46.37	46.37	46.37	46.18	100
Mar 11, 2024	46.43	46.43	46.43	46.43	46.24	100
Mar 08, 2024	46.47	46.47	46.42	46.44	46.25	1,100
Mar 07, 2024	46.42	46.44	46.42	46.44	46.24	2,500
Mar 06, 2024	46.35	46.35	46.35	46.35	46.16	100
Mar 05, 2024	46.37	46.40	46.37	46.40	46.21	300
Mar 04, 2024	46.28	46.28	46.26	46.26	46.06	200
Mar 01, 2024	46.33	46.42	46.33	46.42	46.22	200
Mar 01, 2024	0.081 Dividend
Feb 29, 2024	46.36	46.42	46.36	46.42	46.14	800
Feb 28, 2024	46.40	46.40	46.40	46.40	46.12	100
Feb 27, 2024	46.29	46.29	46.29	46.29	46.02	100
Feb 26, 2024	46.36	46.36	46.31	46.32	46.05	1,100
Feb 23, 2024	46.42	46.42	46.39	46.40	46.13	1,000
Feb 22, 2024	46.27	46.27	46.26	46.26	45.99	400
Feb 21, 2024	46.24	46.30	46.24	46.27	46.00	300
Feb 20, 2024	46.27	46.27	46.27	46.27	46.00	100
Feb 16, 2024	46.26	46.26	46.22	46.22	45.95	200
Feb 15, 2024	46.22	46.29	46.22	46.29	46.02	400
Feb 14, 2024	46.22	46.22	46.22	46.22	45.95	100
Feb 13, 2024	46.20	46.20	46.10	46.10	45.83	300
Feb 12, 2024	46.35	46.42	46.34	46.37	46.09	4,200
Feb 09, 2024	46.24	46.24	46.24	46.24	45.97	100
Feb 08, 2024	46.21	46.23	46.18	46.23	45.96	400
Feb 07, 2024	46.29	46.29	46.24	46.24	45.97	300
Feb 06, 2024	46.26	46.26	46.26	46.26	45.99	100
Feb 05, 2024	46.16	46.16	46.16	46.16	45.89	200
Feb 02, 2024	46.32	46.32	46.32	46.32	46.05	100
Feb 01, 2024	46.64	46.64	46.60	46.60	46.33	200
Feb 01, 2024	0.083 Dividend
Jan 31, 2024	46.47	46.49	46.47	46.49	46.14	200
Jan 30, 2024	46.25	46.29	46.25	46.29	45.94	600
Jan 29, 2024	46.24	46.24	46.24	46.24	45.89	100
Jan 26, 2024	46.14	46.14	46.06	46.06	45.71	600
Jan 25, 2024	46.13	46.13	46.13	46.13	45.78	100
Jan 24, 2024	45.95	46.01	45.95	45.97	45.62	1,700
Jan 23, 2024	46.08	46.08	46.08	46.08	45.72	100
Jan 22, 2024	46.15	46.15	46.15	46.15	45.79	100
Jan 19, 2024	46.07	46.12	46.03	46.06	45.71	900
Jan 18, 2024	46.17	46.17	46.10	46.13	45.78	300
Jan 17, 2024	46.19	46.19	46.19	46.19	45.83	100
Jan 16, 2024	46.32	46.32	46.32	46.32	45.97	100
Jan 12, 2024	46.48	46.48	46.46	46.46	46.11	200
Jan 11, 2024	46.47	46.47	46.46	46.47	46.12	1,200
Jan 10, 2024	46.36	46.36	46.36	46.36	46.01	100
Jan 09, 2024	46.42	46.42	46.42	46.42	46.07	100
Jan 08, 2024	46.55	46.55	46.47	46.47	46.11	900
Jan 05, 2024	46.35	46.35	46.35	46.35	46.00	-
Jan 04, 2024	46.38	46.42	46.38	46.42	46.06	100
Jan 03, 2024	46.45	46.45	46.45	46.45	46.10	100
Jan 02, 2024	46.43	46.43	46.42	46.42	46.07	2,200
Dec 29, 2023	46.43	46.45	46.43	46.45	46.10	50,000
Dec 28, 2023	46.49	46.60	46.44	46.44	46.08	900
Dec 27, 2023	46.55	46.55	46.51	46.51	46.16	100
Dec 27, 2023	0.098 Dividend
Dec 26, 2023	46.50	46.50	46.50	46.50	46.05	-
Dec 22, 2023	46.50	46.60	46.50	46.55	46.10	3,300
Dec 21, 2023	46.48	46.48	46.48	46.48	46.03	100
Dec 20, 2023	46.51	46.51	46.51	46.51	46.06	100
Dec 19, 2023	46.40	46.40	46.35	46.38	45.93	500
Dec 18, 2023	46.29	46.33	46.29	46.33	45.88	100
Dec 15, 2023	46.38	46.38	46.38	46.38	45.92	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,069.53+5,020.89(+6.19%)

VanEck HIP Sustainable Muni ETF (SMI)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,069.53
+5,020.89(+6.19%)