VanEck HIP Sustainable Muni ETF (SMI)
46.23
+0.04
(+0.09%)
USD |
BATS |
Mar 27, 16:00
SMI Price: 46.23 for March 27, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Mar 08, 2024 | 46.47 | 46.47 | 46.42 | 46.44 | 1052.00 |
Mar 07, 2024 | 46.42 | 46.44 | 46.42 | 46.44 | 2451.00 |
Mar 06, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 5.000 |
Mar 05, 2024 | 46.37 | 46.40 | 46.37 | 46.40 | 315.00 |
Mar 04, 2024 | 46.28 | 46.28 | 46.26 | 46.26 | 210.00 |
Mar 01, 2024 | 46.33 | 46.42 | 46.33 | 46.42 | 197.00 |
Feb 29, 2024 | 46.36 | 46.42 | 46.36 | 46.42 | 755.00 |
Feb 28, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 47.00 |
Feb 27, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 31.00 |
Feb 26, 2024 | 46.36 | 46.36 | 46.31 | 46.32 | 1081.00 |
Feb 23, 2024 | 46.42 | 46.42 | 46.39 | 46.40 | 989.00 |
Feb 22, 2024 | 46.27 | 46.27 | 46.26 | 46.26 | 433.00 |
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
45.84
Median