VanEck HIP Sustainable Muni ETF (SMI)

Historical Prices For VanEck HIP Sustainable Muni ETF (SMI)

Date Range:

2025-01-22 - 2025-04-22

Date	Open	High	Low	Close	Volume	Adjusted Close
4/22/2025	44.06	44.13	44.06	44.12	728	44.12
4/21/2025	44.07	44.08	43.28	44.08	5,821	44.08
4/17/2025	44.36	44.36	44.36	44.36	100	44.36
4/16/2025	44.44	44.44	44.44	44.44	4	44.44
4/15/2025	44.42	44.42	44.42	44.42	7	44.42
4/14/2025	44.40	44.40	44.40	44.40	14	44.40
4/11/2025	43.52	43.87	43.48	43.87	505	43.87
4/10/2025	44.27	44.27	44.27	44.27	14	44.27
4/09/2025	44.27	44.27	44.27	44.27	57	44.27
4/08/2025	44.60	44.60	43.96	43.96	139	43.96
4/07/2025	44.61	44.61	44.61	44.61	23	44.61
4/04/2025	45.57	0.00	45.57	45.57	100	45.57
4/03/2025	45.57	0.00	45.59	45.59	25	45.59
4/02/2025	45.29	45.29	45.29	45.29	3	45.29
4/01/2025	45.40	45.40	45.40	45.40	2	45.40
3/31/2025	45.34	45.34	45.34	45.34	3	45.34
3/28/2025	45.29	45.29	45.29	45.29	100	45.29
3/27/2025	45.04	45.04	45.04	45.04	82	45.04
3/26/2025	45.33	45.33	45.15	45.15	190	45.15
3/25/2025	45.41	45.41	45.41	45.41	60	45.41
3/24/2025	45.49	45.49	45.49	45.49	11	45.49
3/21/2025	45.63	45.63	45.56	45.56	2,099	45.56
3/20/2025	45.67	45.67	45.67	45.67	7	45.67
3/19/2025	45.60	45.60	45.60	45.60	0	45.60
3/18/2025	45.61	45.61	45.61	45.61	47	45.61
3/17/2025	45.50	45.54	45.50	45.54	187	45.54
3/14/2025	45.50	45.50	45.48	45.48	102	45.48
3/13/2025	45.46	45.56	45.36	45.48	1,223	45.48
3/12/2025	45.48	45.52	45.48	45.52	350	45.52
3/11/2025	45.67	45.67	45.67	45.67	47	45.67
3/10/2025	45.97	45.97	45.84	45.84	166	45.84
3/07/2025	45.76	45.76	45.76	45.76	100	45.76
3/06/2025	45.84	45.84	45.84	45.84	50	45.84
3/05/2025	45.97	45.99	45.92	45.99	1,866	45.99
3/04/2025	46.18	46.18	46.18	46.18	39	46.18
3/03/2025	46.34	46.34	46.34	46.34	61	46.34
2/28/2025	46.47	46.47	46.47	46.47	100	46.38
2/27/2025	46.38	46.38	46.38	46.38	1	46.28
2/26/2025	46.46	46.46	46.46	46.46	134	46.37
2/25/2025	46.45	46.45	46.41	46.41	927	46.32
2/24/2025	46.25	46.25	46.25	46.25	87	46.16
2/21/2025	46.28	46.28	46.28	46.28	100	46.18
2/20/2025	46.12	46.12	46.12	46.12	186	46.03
2/19/2025	46.06	46.08	46.01	46.08	357	45.99
2/18/2025	45.97	45.97	45.97	45.97	113	45.88
2/14/2025	46.09	46.09	46.09	46.09	100	46.00
2/13/2025	45.97	46.05	45.97	46.05	230	45.96
2/12/2025	45.80	45.80	45.80	45.80	2	45.71
2/11/2025	46.11	46.11	46.08	46.08	498	45.99
2/10/2025	46.15	46.15	46.10	46.15	1,437	46.06
2/07/2025	46.39	46.39	46.13	46.16	3,020	46.07
2/06/2025	46.27	46.27	46.27	46.27	65	46.17
2/05/2025	46.21	46.27	46.21	46.27	372	46.18
2/04/2025	45.97	46.10	45.97	46.10	104	46.01
2/03/2025	46.04	46.04	46.02	46.02	109	45.92
1/31/2025	46.00	46.00	46.00	46.00	0	45.70
1/30/2025	46.10	46.10	46.08	46.08	106	45.78
1/29/2025	46.04	46.07	46.01	46.01	487	45.71
1/28/2025	46.09	46.09	46.09	46.09	109	45.79
1/27/2025	46.19	46.19	46.13	46.13	831	45.82
1/24/2025	45.83	45.93	45.83	45.93	996	45.63
1/23/2025	45.88	45.88	45.83	45.84	632	45.54