VanEck HIP Sustainable Muni ETF (SMI)
46.00
+0.03
(+0.07%)
USD |
BATS |
May 08, 16:00
SMI Price: 46.00 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 08, 2024 | 45.99 | 46.00 | 45.99 | 46.00 | 109.00 |
May 07, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 10.00 |
May 06, 2024 | 45.81 | 45.83 | 45.80 | 45.82 | 703.00 |
May 03, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 103.00 |
May 02, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 2.000 |
May 01, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 6.000 |
Apr 30, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 62.00 |
Apr 29, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 7.000 |
Apr 26, 2024 | 45.57 | 45.60 | 45.55 | 45.60 | 4200.00 |
Apr 25, 2024 | 45.56 | 45.59 | 45.56 | 45.58 | 446.00 |
Apr 24, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 1.000 |
Apr 23, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 0.000 |
Apr 22, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 7.000 |
Apr 19, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 13.00 |
Apr 18, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 5.000 |
Apr 17, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 48.00 |
Apr 16, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 1.000 |
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 |
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
46.24
Average
45.82
Median
May 04 2023