VanEck HIP Sustainable Muni ETF (SMI)
45.72
+0.02
(+0.04%)
USD |
BATS |
Apr 15, 16:00
SMI Price: 45.72 for April 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 15, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 18.00 |
| Apr 12, 2024 | 45.71 | 45.71 | 45.70 | 45.70 | 200.00 |
| Apr 11, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 10.00 |
| Apr 10, 2024 | 45.50 | 45.50 | 45.46 | 45.46 | 100.00 |
| Apr 09, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 40.00 |
| Apr 08, 2024 | 45.77 | 45.77 | 45.68 | 45.70 | 305.00 |
| Apr 05, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 51.00 |
| Apr 04, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 150.00 |
| Apr 03, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 95.00 |
| Apr 02, 2024 | 45.82 | 45.82 | 45.80 | 45.80 | 207.00 |
| Apr 01, 2024 | 46.09 | 46.09 | 45.94 | 45.94 | 1279.00 |
| Mar 28, 2024 | 46.17 | 46.18 | 46.11 | 46.14 | 3104.00 |
| Mar 27, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 9.000 |
| Mar 26, 2024 | 46.16 | 46.19 | 46.16 | 46.19 | 197.00 |
| Mar 25, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 0.000 |
| Mar 22, 2024 | 46.38 | 46.38 | 46.35 | 46.38 | 16101.00 |
| Mar 21, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 206.00 |
| Mar 20, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 74.00 |
| Mar 19, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 2.000 |
| Mar 18, 2024 | 46.12 | 46.27 | 46.12 | 46.27 | 7177.00 |
| Mar 15, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 172.00 |
| Mar 14, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 30.00 |
| Mar 13, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 12.00 |
| Mar 12, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 88.00 |
| Mar 11, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 96.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
43.03
Minimum
Oct 31 2023
50.17
Maximum
Sep 20 2021
46.26
Average
45.83
Median