VanEck HIP Sustainable Mu... (SMI)
AMEX: SMI
· Real-Time Price · USD
44.25
-0.09 (-0.21%)
At close: Jun 18, 2025, 3:56 PM
SMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | 0.00% | 0 |
| Jun 25, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | 0.00% | 0 |
| Jun 24, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | 0.00% | 0 |
| Jun 23, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | 0.00% | 0 |
| Jun 20, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | 0.00% | 0 |
| Jun 18, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | 0.00% | 0 |
| Jun 17, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | 0.00% | 0 |
| Jun 16, 2025 | 44.18 | 44.29 | 44.18 | 44.29 | 44.29 | -0.25% | 3,214 |
| Jun 13, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.28 | 0.00% | 0 |
| Jun 12, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.28 | 0.00% | 0 |
| Jun 11, 2025 | 44.46 | 44.46 | 44.40 | 44.40 | 44.28 | 0.23% | 164 |
| Jun 10, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.18 | 0.00% | 0 |
| Jun 9, 2025 | 44.20 | 44.30 | 44.20 | 44.30 | 44.18 | -0.11% | 5,405 |
| Jun 6, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.23 | 0.00% | 0 |
| Jun 5, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.23 | 0.00% | 0 |
| Jun 4, 2025 | 44.34 | 44.35 | 44.34 | 44.35 | 44.23 | 0.18% | 291 |
| Jun 3, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.15 | 0.00% | 0 |
| Jun 2, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.15 | 0.00% | 0 |
| May 30, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.04 | 0.00% | 0 |
| May 29, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.04 | 0.00% | 0 |