Get the Stockscreener App
44.46
0.20%
-0.09
After Hours:
44.46
Vaneck Hip Sustainable Muni Etf Stock (SMI) Price History
The historical daily chart and data for Vaneck Hip Sustainable Muni Etf stock (SMI), show that the latest closing stock price as of May 28, 2025, is $44.46.
- Vaneck Hip Sustainable Muni Etf all-time high stock price is $47.05, occurred on September 30, 2024.
- The lowest Vaneck Hip Sustainable Muni Etf stock price recorded was $0.00 on July 08, 2024. Since then, Vaneck Hip Sustainable Muni Etf's stock price has risen over to $44.46 now.
- The 52-week high stock price for SMI is $47.05, representing a 5.83% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for SMI is $43.28, indicating a -2.65% decrease from the current share price, occurred on April 21, 2025.
The table below shows more information about SMI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $44.46 | $44.46 | $0.00 | 33.00 | -0.20% |
| May 27, 2025 | $44.55 | $44.55 | $0.00 | 100.0 | +0.38% |
| May 23, 2025 | $44.38 | $44.38 | $0.00 | 16.00 | +0.25% |
| May 22, 2025 | $44.32 | $44.24 | $0.08 | 4,020.0 | -0.20% |
| May 21, 2025 | $44.36 | $44.36 | $0.00 | 31.00 | -0.58% |
| May 20, 2025 | $44.62 | $44.62 | $0.00 | 3.00 | -0.19% |
| May 19, 2025 | $44.70 | $44.70 | $0.00 | 10.00 | -0.13% |
| May 16, 2025 | $44.77 | $44.77 | $0.00 | 3.00 | +0.03% |
| May 15, 2025 | $44.75 | $44.65 | $0.10 | 122.0 | +0.49% |
| May 14, 2025 | $44.53 | $44.53 | $0.00 | 5.00 | -0.36% |
| May 13, 2025 | $44.69 | $44.69 | $0.00 | 48.00 | +0.12% |
| May 12, 2025 | $44.64 | $44.64 | $0.00 | 40.00 | -0.17% |
| May 09, 2025 | $44.71 | $44.71 | $0.00 | 3.00 | +0.06% |
| May 08, 2025 | $44.70 | $44.68 | $0.0176 | 157.0 | -0.21% |
| May 07, 2025 | $44.77 | $44.77 | $0.00 | 9.00 | +0.10% |
| May 06, 2025 | $44.73 | $44.64 | $0.09 | 551.0 | +0.36% |
| May 05, 2025 | $44.57 | $44.57 | $0.00 | 121.0 | -0.06% |
| May 02, 2025 | $44.59 | $44.59 | $0.00 | 5.00 | -0.20% |
| May 01, 2025 | $44.69 | $44.69 | $0.00 | 27.00 | -0.37% |
| Apr 30, 2025 | $44.85 | $44.71 | $0.1388 | 112.0 | +0.18% |
| Apr 29, 2025 | $44.77 | $44.77 | $0.00 | 77.00 | +0.29% |
Vaneck Hip Sustainable Muni Etf Stock (SMI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vaneck Hip Sustainable Muni Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vaneck Hip Sustainable Muni Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vaneck Hip Sustainable Muni Etf Stock (SMI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $44.77 | $44.24 | $0.535 | 5,337.0 | -0.87% |
| Apr, 2025 | $45.59 | $43.28 | $2.30 | 8,238.0 | -1.09% |
| Mar, 2025 | $46.34 | $45.04 | $1.30 | 6,632.0 | -2.43% |
| Feb, 2025 | $46.47 | $45.80 | $0.674 | 7,699.0 | +1.04% |
| Jan, 2025 | $46.19 | $45.47 | $0.7227 | 13,184.0 | +0.05% |
Vaneck Hip Sustainable Muni Etf Stock (SMI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $46.91 | $45.76 | $1.14 | 26,714.0 | -1.82% |
| Nov, 2024 | $46.84 | $45.81 | $1.02 | 5,655.0 | +1.15% |
| Oct, 2024 | $46.92 | $46.12 | $0.8023 | 7,052.0 | -1.24% |
| Sep, 2024 | $47.05 | $46.57 | $0.4751 | 1,444.0 | +0.75% |
| Aug, 2024 | $46.88 | $46.43 | $0.4447 | 5,807.0 | -0.05% |
| Jul, 2024 | $46.58 | $45.89 | $0.6903 | 11,848.0 | +1.12% |
| Jun, 2024 | $46.38 | $45.66 | $0.73 | 10,212.0 | +0.77% |
| May, 2024 | $46.12 | $45.57 | $0.5486 | 5,646.0 | +0.18% |
| Apr, 2024 | $46.09 | $45.47 | $0.625 | 7,244.0 | -1.15% |
| Mar, 2024 | $46.47 | $46.11 | $0.3595 | 31,498.0 | -0.61% |
| Feb, 2024 | $46.64 | $46.10 | $0.54 | 10,096.0 | -0.17% |
| Jan, 2024 | $46.55 | $45.95 | $0.60 | 9,742.0 | +0.09% |
Vaneck Hip Sustainable Muni Etf Stock (SMI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $46.60 | $45.66 | $0.945 | 74,516.0 | +1.92% |
| Nov, 2023 | $45.66 | $43.18 | $2.48 | 13,084.0 | +5.92% |
| Oct, 2023 | $44.01 | $43.03 | $0.9793 | 4,117.0 | +0.00% |
0.73%
Cap:
|
Volume (24h):