VanEck HIP Sustainable Muni ETF (SMI)

Historical Prices For VanEck HIP Sustainable Muni ETF (SMI)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	44.71	44.85	44.71	44.85	112	44.85
4/29/2025	44.77	44.77	44.77	44.77	77	44.77
4/28/2025	44.64	44.64	44.64	44.64	101	44.64
4/25/2025	44.52	44.59	44.52	44.59	413	44.59
4/24/2025	44.48	44.48	44.48	44.48	5	44.48
4/23/2025	44.33	44.33	44.26	44.26	235	44.26
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	45.57	45.57	45.57	100	45.57
4/03/2025	45.59	45.59	45.59	45.59	64	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	45.22
3/28/2025	45.29	45.29	45.29	45.29	100	45.17
3/27/2025	45.04	45.04	45.04	45.04	82	44.92
3/26/2025	45.33	45.33	45.15	45.15	190	45.03
3/25/2025	45.41	45.41	45.41	45.41	60	45.28
3/24/2025	45.49	45.49	45.49	45.49	11	45.37
3/21/2025	45.63	45.63	45.56	45.56	2,099	45.44
3/20/2025	45.67	45.67	45.67	45.67	7	45.55
3/19/2025	45.60	45.60	45.60	45.60	0	45.48
3/18/2025	45.61	45.61	45.61	45.61	47	45.49
3/17/2025	45.50	45.54	45.50	45.54	187	45.42
3/14/2025	45.50	45.50	45.48	45.48	102	45.35
3/13/2025	45.46	45.56	45.36	45.48	1,223	45.36
3/12/2025	45.48	45.52	45.48	45.52	350	45.40
3/11/2025	45.67	45.67	45.67	45.67	47	45.55
3/10/2025	45.97	45.97	45.84	45.84	166	45.72
3/07/2025	45.76	45.76	45.76	45.76	100	45.63
3/06/2025	45.84	45.84	45.84	45.84	50	45.72
3/05/2025	45.97	45.99	45.92	45.99	1,866	45.87
3/04/2025	46.18	46.18	46.18	46.18	39	46.06
3/03/2025	46.34	46.34	46.34	46.34	61	46.22
2/28/2025	46.47	46.47	46.47	46.47	100	46.25
2/27/2025	46.38	46.38	46.38	46.38	1	46.16
2/26/2025	46.46	46.46	46.46	46.46	134	46.24
2/25/2025	46.45	46.45	46.41	46.41	927	46.20
2/24/2025	46.25	46.25	46.25	46.25	87	46.03
2/21/2025	46.28	46.28	46.28	46.28	100	46.06
2/20/2025	46.12	46.12	46.12	46.12	186	45.91
2/19/2025	46.06	46.08	46.01	46.08	357	45.86
2/18/2025	45.97	45.97	45.97	45.97	113	45.75
2/14/2025	46.09	46.09	46.09	46.09	100	45.87
2/13/2025	45.97	46.05	45.97	46.05	230	45.83
2/12/2025	45.80	45.80	45.80	45.80	2	45.58
2/11/2025	46.11	46.11	46.08	46.08	498	45.86
2/10/2025	46.15	46.15	46.10	46.15	1,437	45.93
2/07/2025	46.39	46.39	46.13	46.16	3,020	45.94
2/06/2025	46.27	46.27	46.27	46.27	65	46.05
2/05/2025	46.21	46.27	46.21	46.27	372	46.06
2/04/2025	45.97	46.10	45.97	46.10	104	45.89
2/03/2025	46.04	46.04	46.02	46.02	109	45.80