Get the Stockscreener App
46.44
0.39%
0.135
After Hours:
46.47
0.0349
+0.08%
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 November 15, 2024, is $46.44.
- 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 $46.44 now.
- The 52-week high stock price for SMI is $47.05, representing a 1.32% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for SMI is $44.95, indicating a -3.20% decrease from the current share price, occurred on November 20, 2023.
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 |
|---|---|---|---|---|---|
| Nov 15, 2024 | $46.44 | $46.44 | $0.00 | 2.00 | +0.29% |
| Nov 14, 2024 | $46.30 | $46.30 | $0.00 | 17.00 | +0.00% |
| Nov 13, 2024 | $46.30 | $46.30 | $0.00 | 1.00 | +0.04% |
| Nov 12, 2024 | $46.30 | $46.27 | $0.03 | 1,800.0 | -0.22% |
| Nov 11, 2024 | $46.38 | $46.38 | $0.00 | 29.00 | -0.19% |
| Nov 08, 2024 | $46.47 | $46.47 | $0.00 | 1.00 | +0.81% |
| Nov 07, 2024 | $46.10 | $46.10 | $0.00 | 4.00 | +0.52% |
| Nov 06, 2024 | $45.90 | $45.81 | $0.09 | 3,068.0 | -1.25% |
| Nov 05, 2024 | $46.44 | $46.43 | $0.0058 | 389.0 | +0.12% |
| Nov 04, 2024 | $46.38 | $46.38 | $0.00 | 78.00 | +0.39% |
| Nov 01, 2024 | $46.20 | $46.20 | $0.00 | 0.00 | -0.23% |
| Oct 31, 2024 | $46.30 | $46.30 | $0.00 | 104.0 | -0.08% |
| Oct 30, 2024 | $46.34 | $46.34 | $0.00 | 0.00 | +0.08% |
| Oct 29, 2024 | $46.30 | $46.30 | $0.00 | 40.00 | -0.11% |
| Oct 28, 2024 | $46.35 | $46.35 | $0.00 | 12.00 | +0.09% |
| Oct 25, 2024 | $46.31 | $46.31 | $0.00 | 87.00 | +0.15% |
| Oct 24, 2024 | $46.24 | $46.24 | $0.00 | 0.00 | +0.27% |
| Oct 23, 2024 | $46.12 | $46.12 | $0.00 | 19.00 | -0.63% |
| Oct 22, 2024 | $46.48 | $46.41 | $0.07 | 370.0 | -0.29% |
| Oct 21, 2024 | $46.61 | $46.55 | $0.0647 | 3,830.0 | -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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $46.47 | $45.81 | $0.6602 | 5,391.0 | +0.29% |
| 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% |
0.36%
Cap:
|
Volume (24h):