Dark

SMI
VanEck HIP Sustainable Muni ETF
stock BATS

Inactive

Jun 18, 2025

44.33USD-0.031%(-0.01)15

Pre-market

0.00USD-100.000%(-44.34)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-18	44.330000	44.3300	44.330000	44.3300	-0.031%	15	0.000%
2025-06-17	44.343800	44.3438	44.343800	44.3438	+0.121%	104	-0.031%
2025-06-16	44.180000	44.2901	44.180000	44.2901	-0.236%	3,214	+0.090%
2025-06-13	44.395000	44.3950	44.395000	44.3950	-0.370%	8	-0.146%
2025-06-12	44.560000	44.5600	44.560000	44.5600	+0.369%	6	-0.516%
2025-06-11	44.460000	44.4600	44.396300	44.3963	+0.195%	164	-0.149%
2025-06-10	44.310000	44.3100	44.310000	44.3100	+0.028%	100	+0.045%
2025-06-09	44.200000	44.3020	44.200000	44.2975	+0.255%	5,405	+0.073%
2025-06-06	44.185000	44.1850	44.185000	44.1850	-0.332%	15	+0.328%
2025-06-05	44.332200	44.3322	44.332200	44.3322	-0.029%	32	-0.005%
2025-06-04	44.340000	44.3450	44.340000	44.3450	+0.283%	291	-0.034%
2025-06-03	44.220000	44.2200	44.220000	44.2200	-0.045%	47	+0.249%
2025-06-02	44.240000	44.2400	44.240000	44.2400	-0.514%	4	+0.203%
2025-05-30	44.468400	44.4684	44.468400	44.4684	-0.107%	3	-0.311%
2025-05-29	44.516000	44.5160	44.516000	44.5160	+0.126%	26	-0.418%
2025-05-28	44.460000	44.4600	44.460000	44.4600	-0.202%	33	-0.292%
2025-05-27	44.550000	44.5500	44.550000	44.5500	+0.383%	100	-0.494%
2025-05-23	44.380000	44.3800	44.380000	44.3800	+0.248%	16	-0.113%
2025-05-22	44.260000	44.3200	44.240000	44.2700	-0.201%	4,020	+0.136%
2025-05-21	44.359300	44.3593	44.359300	44.3593	-0.584%	31	-0.066%
2025-05-20	44.620000	44.6200	44.620000	44.6200	-0.190%	4	-0.650%
2025-05-19	44.705000	44.7050	44.705000	44.7050	-0.134%	10	-0.839%
2025-05-16	44.765000	44.7650	44.765000	44.7650	+0.034%	6	-0.972%
2025-05-15	44.650000	44.7500	44.650000	44.7500	+0.492%	122	-0.939%
2025-05-14	44.530700	44.5307	44.530700	44.5307	-0.357%	5	-0.451%
2025-05-13	44.690400	44.6904	44.690400	44.6904	+0.123%	48	-0.806%
2025-05-12	44.635700	44.6357	44.635700	44.6357	-0.166%	40	-0.685%
2025-05-09	44.710000	44.7100	44.710000	44.7100	+0.063%	3	-0.850%
2025-05-08	44.699300	44.6993	44.681700	44.6817	-0.208%	157	-0.787%
2025-05-07	44.775000	44.7750	44.775000	44.7750	+0.101%	9	-0.994%
2025-05-06	44.640000	44.7300	44.640000	44.7300	+0.363%	551	-0.894%
2025-05-05	44.568000	44.5680	44.568000	44.5680	-0.061%	121	-0.534%
2025-05-02	44.595000	44.5950	44.595000	44.5950	-0.202%	5	-0.594%
2025-05-01	44.685100	44.6851	44.685100	44.6851	-0.365%	27	-0.795%
2025-04-30	44.710000	44.8488	44.710000	44.8488	+0.176%	112	-1.157%
2025-04-29	44.769900	44.7699	44.769900	44.7699	+0.291%	77	-0.983%
2025-04-28	44.640100	44.6401	44.640100	44.6401	+0.124%	101	-0.695%
2025-04-25	44.520000	44.5850	44.520000	44.5850	+0.236%	413	-0.572%
2025-04-24	44.479900	44.4799	44.479900	44.4799	+0.504%	5	-0.337%
2025-04-23	44.328100	44.3281	44.256800	44.2568	+0.303%	235	+0.165%
2025-04-22	44.060556	44.1290	44.060556	44.1229	+0.108%	728	+0.469%
2025-04-21	44.068200	44.0752	43.280100	44.0752	-0.631%	5,821	+0.578%
2025-04-17	44.355200	44.3552	44.355200	44.3552	-0.191%	4	-0.057%
2025-04-16	44.440000	44.4400	44.440000	44.4400	+0.045%	4	-0.248%
2025-04-15	44.419900	44.4199	44.419900	44.4199	+0.041%	7	-0.202%
2025-04-14	44.401900	44.4019	44.401900	44.4019	+1.208%	14	-0.162%
2025-04-11	43.520000	43.8719	43.480000	43.8719	-0.889%	505	+1.044%
2025-04-10	44.265300	44.2653	44.265300	44.2653	-0.014%	14	+0.146%
2025-04-09	44.271600	44.2716	44.271600	44.2716	+0.703%	57	+0.132%
2025-04-08	44.600000	44.6000	43.962500	43.9625	-1.441%	139	+0.836%
2025-04-07	44.605100	44.6051	44.605100	44.6051	-2.117%	23	-0.617%
2025-04-04	45.569800	45.5698	45.569800	45.5698	-0.034%	27	-2.721%
2025-04-03	45.585100	45.5851	45.585100	45.5851	+0.651%	64	-2.753%
2025-04-02	45.290100	45.2901	45.290100	45.2901	-0.231%	3	-2.120%
2025-04-01	45.395000	45.3950	45.395000	45.3950	+0.114%	2	-2.346%
2025-03-31	45.343400	45.3434	45.343400	45.3434	+0.116%	3	-2.235%
2025-03-28	45.291000	45.2910	45.291000	45.2910	+0.556%	14	-2.122%
2025-03-27	45.040400	45.0404	45.040400	45.0404	-0.243%	82	-1.577%
2025-03-26	45.326000	45.3260	45.150100	45.1501	-0.561%	190	-1.816%
2025-03-25	45.405000	45.4050	45.405000	45.4050	-0.188%	60	-2.368%
2025-03-24	45.490500	45.4905	45.490500	45.4905	-0.153%	11	-2.551%
2025-03-21	45.625000	45.6250	45.560000	45.5600	-0.252%	2,099	-2.700%
2025-03-20	45.674900	45.6749	45.674900	45.6749	+0.164%	7	-2.945%
2025-03-19	45.600000	45.6000	45.600000	45.6000	-0.021%	0	-2.785%
2025-03-18	45.609800	45.6098	45.609800	45.6098	+0.148%	47	-2.806%
2025-03-17	45.500000	45.5425	45.500000	45.5425	+0.148%	187	-2.662%
2025-03-14	45.500000	45.5000	45.475200	45.4752	-0.022%	102	-2.518%
2025-03-13	45.460000	45.5599	45.360000	45.4850	-0.072%	1,223	-2.539%
2025-03-12	45.480000	45.5180	45.480000	45.5180	-0.333%	350	-2.610%
2025-03-11	45.670100	45.6701	45.670100	45.6701	-0.370%	47	-2.934%
2025-03-10	45.970000	45.9700	45.839900	45.8399	+0.181%	166	-3.294%
2025-03-07	45.757200	45.7572	45.757200	45.7572	-0.192%	67	-3.119%
2025-03-06	45.845000	45.8450	45.845000	45.8450	-0.315%	50	-3.305%
2025-03-05	45.970000	45.9900	45.922000	45.9900	-0.411%	1,866	-3.609%
2025-03-04	46.180000	46.1800	46.180000	46.1800	-0.345%	39	-4.006%
2025-03-03	46.340000	46.3400	46.340000	46.3400	-0.288%	61	-4.338%
2025-02-28	46.474000	46.4740	46.474000	46.4740	+0.205%	1	-4.613%
2025-02-27	46.379100	46.3791	46.379100	46.3791	-0.174%	1	-4.418%
2025-02-26	46.460000	46.4600	46.460000	46.4600	+0.097%	134	-4.585%
2025-02-25	46.450000	46.4500	46.415000	46.4150	+0.357%	927	-4.492%
2025-02-24	46.250000	46.2500	46.250000	46.2500	-0.055%	87	-4.151%
2025-02-21	46.275300	46.2753	46.275300	46.2753	+0.328%	54	-4.204%
2025-02-20	46.120000	46.1239	46.120000	46.1239	+0.095%	186	-3.889%
2025-02-19	46.059700	46.0800	46.010500	46.0800	+0.239%	357	-3.798%
2025-02-18	45.970000	45.9700	45.970000	45.9700	-0.260%	113	-3.568%
2025-02-14	46.090000	46.0900	46.090000	46.0900	+0.087%	2	-3.819%
2025-02-13	45.970000	46.0500	45.970000	46.0500	+0.546%	230	-3.735%
2025-02-12	45.800000	45.8000	45.800000	45.8000	-0.608%	2	-3.210%
2025-02-11	46.109400	46.1094	46.080000	46.0800	-0.152%	498	-3.798%
2025-02-10	46.150000	46.1503	46.100100	46.1503	-0.021%	1,437	-3.944%
2025-02-07	46.390000	46.3900	46.130000	46.1600	-0.227%	3,020	-3.964%
2025-02-06	46.265000	46.2650	46.265000	46.2650	-0.022%	65	-4.182%
2025-02-05	46.210000	46.2750	46.210000	46.2750	+0.369%	372	-4.203%
2025-02-04	45.970000	46.1050	45.970000	46.1050	+0.196%	104	-3.850%
2025-02-03	46.040300	46.0403	46.015000	46.0150	+0.037%	109	-3.662%
2025-01-31	45.997800	45.9978	45.997800	45.9978	-0.174%	0	-3.626%
2025-01-30	46.100000	46.1000	46.077900	46.0779	+0.145%	106	-3.793%
2025-01-29	46.040000	46.0700	46.011100	46.0111	-0.171%	487	-3.654%
2025-01-28	46.090000	46.0900	46.090000	46.0900	-0.076%	109	-3.819%
2025-01-27	46.190000	46.1900	46.125200	46.1252	+0.430%	831	-3.892%
2025-01-24	45.830000	45.9275	45.830000	45.9275	+0.202%	996	-3.478%
2025-01-23	45.880000	45.8800	45.828000	45.8350	-0.326%	632	-3.284%
2025-01-22	45.995000	45.9950	45.985000	45.9850	+0.087%	1,080	-3.599%
2025-01-21	45.945000	45.9450	45.945000	45.9450	+0.218%	76	-3.515%
2025-01-17	45.845000	45.8450	45.845000	45.8450	+0.103%	0	-3.305%
2025-01-16	45.810000	45.8100	45.797700	45.7977	+0.115%	1,398	-3.205%
2025-01-15	45.640000	45.7900	45.640000	45.7450	+0.611%	2,807	-3.093%
2025-01-14	45.467300	45.4673	45.467300	45.4673	-0.072%	6	-2.501%
2025-01-13	45.500000	45.5000	45.500000	45.5000	-0.186%	2	-2.571%
2025-01-10	45.650000	45.6500	45.580000	45.5850	-0.426%	797	-2.753%
2025-01-08	45.783200	45.7832	45.780000	45.7800	-0.386%	693	-3.167%
2025-01-07	45.957600	45.9576	45.957600	45.9576	-0.233%	58	-3.542%
2025-01-06	46.065000	46.0650	46.065000	46.0650	+0.174%	105	-3.766%
2025-01-03	45.985000	45.9850	45.985000	45.9850	-0.152%	1	-3.599%
2025-01-02	46.110000	46.1100	46.055000	46.0550	+0.174%	3,001	-3.746%
2024-12-31	45.975000	45.9750	45.975000	45.9750	-0.021%	36	-3.578%
2024-12-30	45.960000	45.9900	45.960000	45.9848	+0.305%	778	-3.599%
2024-12-27	45.800000	45.8450	45.800000	45.8450	-0.174%	359	-3.305%
2024-12-26	45.935000	45.9350	45.925000	45.9250	-0.008%	982	-3.473%
2024-12-24	45.928800	45.9288	45.928800	45.9288	+0.008%	93	-3.481%
2024-12-23	45.925000	45.9250	45.925000	45.9250	-0.033%	104	-3.473%
2024-12-20	45.880000	45.9700	45.880000	45.9400	+0.391%	16,500	-3.505%
2024-12-19	45.761100	45.7611	45.761100	45.7611	-0.629%	4	-3.127%
2024-12-18	46.050700	46.0507	46.050700	46.0507	-0.564%	3	-3.737%
2024-12-17	46.390000	46.3900	46.271700	46.3118	-0.222%	879	-4.279%
2024-12-16	46.420000	46.4200	46.414900	46.4149	-0.022%	1,029	-4.492%
2024-12-13	46.425000	46.4250	46.425000	46.4250	-0.155%	263	-4.513%
2024-12-12	46.510000	46.5100	46.450000	46.4971	-0.360%	5,202	-4.661%
2024-12-11	46.665000	46.6650	46.665000	46.6650	-0.198%	0	-5.004%
2024-12-10	46.757800	46.7578	46.757800	46.7578	-0.112%	259	-5.192%
2024-12-09	46.810000	46.8100	46.810000	46.8100	-0.203%	22	-5.298%
2024-12-06	46.905000	46.9050	46.905000	46.9050	+0.203%	40	-5.490%
2024-12-05	46.810000	46.8100	46.810000	46.8100	-0.064%	26	-5.298%
2024-12-04	46.840000	46.8400	46.840000	46.8400	+0.139%	92	-5.359%
2024-12-03	46.775000	46.7750	46.775000	46.7750	-0.043%	42	-5.227%
2024-12-02	46.795000	46.7950	46.795000	46.7950	-0.085%	38	-5.268%
2024-11-29	46.835000	46.8350	46.835000	46.8350	+0.182%	112	-5.349%
2024-11-27	46.750000	46.7500	46.750000	46.7500	+0.266%	14	-5.176%
2024-11-26	46.626100	46.6261	46.626100	46.6261	-0.047%	6	-4.924%
2024-11-25	46.648100	46.6481	46.648100	46.6481	+0.351%	16	-4.969%
2024-11-22	46.485000	46.4850	46.485000	46.4850	+0.044%	29	-4.636%
2024-11-21	46.464700	46.4647	46.464700	46.4647	-0.044%	1	-4.594%
2024-11-20	46.485100	46.4851	46.485100	46.4851	-0.053%	4	-4.636%
2024-11-19	46.509900	46.5099	46.509900	46.5099	+0.079%	80	-4.687%
2024-11-18	46.473100	46.4731	46.473100	46.4731	+0.082%	5	-4.611%
2024-11-15	46.435100	46.4351	46.435100	46.4351	+0.292%	2	-4.533%
2024-11-14	46.300100	46.3001	46.300100	46.3001	+0.001%	17	-4.255%
2024-11-13	46.299800	46.2998	46.299800	46.2998	+0.043%	1	-4.254%
2024-11-12	46.300000	46.3000	46.270000	46.2801	-0.216%	1,800	-4.214%
2024-11-11	46.380200	46.3802	46.380200	46.3802	-0.194%	29	-4.420%
2024-11-08	46.470200	46.4702	46.470200	46.4702	+0.814%	1	-4.606%
2024-11-07	46.095200	46.0952	46.095200	46.0952	+0.524%	4	-3.829%
2024-11-06	45.810000	45.9000	45.810000	45.8548	-1.248%	3,068	-3.325%
2024-11-05	46.439900	46.4400	46.434200	46.4342	+0.122%	389	-4.532%
2024-11-04	46.377400	46.3774	46.377400	46.3774	+0.395%	78	-4.415%
2024-11-01	46.195000	46.1950	46.195000	46.1950	-0.230%	0	-4.037%
2024-10-31	46.301300	46.3013	46.301300	46.3013	-0.083%	104	-4.258%
2024-10-30	46.339900	46.3399	46.339900	46.3399	+0.084%	0	-4.337%
2024-10-29	46.300800	46.3008	46.300800	46.3008	-0.106%	40	-4.257%
2024-10-28	46.350000	46.3500	46.350000	46.3500	+0.086%	12	-4.358%
2024-10-25	46.310100	46.3101	46.310100	46.3101	+0.152%	87	-4.276%
2024-10-24	46.239900	46.2399	46.239900	46.2399	+0.265%	0	-4.130%
2024-10-23	46.117600	46.1176	46.117600	46.1176	-0.630%	19	-3.876%
2024-10-22	46.480000	46.4800	46.410000	46.4100	-0.291%	370	-4.482%
2024-10-21	46.610000	46.6100	46.545300	46.5453	-0.288%	3,830	-4.759%
2024-10-18	46.679800	46.6798	46.679800	46.6798	+0.085%	330	-5.034%
2024-10-17	46.640000	46.6400	46.640000	46.6400	-0.161%	16	-4.953%
2024-10-16	46.715000	46.7150	46.715000	46.7150	+0.064%	4	-5.105%
2024-10-15	46.685000	46.6850	46.685000	46.6850	+0.410%	12	-5.044%
2024-10-14	46.529000	46.5290	46.494300	46.4943	-0.215%	157	-4.655%
2024-10-11	46.594700	46.5947	46.594700	46.5947	+0.117%	25	-4.860%
2024-10-10	46.540100	46.5401	46.540100	46.5401	+0.054%	2	-4.749%
2024-10-09	46.514900	46.5149	46.514900	46.5149	-0.186%	60	-4.697%
2024-10-08	46.601800	46.6018	46.601800	46.6018	-0.039%	64	-4.875%
2024-10-07	46.670000	46.6700	46.620200	46.6202	-0.064%	914	-4.912%
2024-10-04	46.780000	46.7900	46.650100	46.6501	-0.405%	665	-4.973%
2024-10-03	46.919900	46.9199	46.839800	46.8398	-0.129%	143	-5.358%
2024-10-02	46.880000	46.9001	46.880000	46.9001	+0.000%	198	-5.480%
2024-10-01	46.900000	46.9000	46.900000	46.9000	+0.042%	0	-5.480%
2024-09-30	46.980000	47.0500	46.880300	46.8803	-0.127%	326	-5.440%
2024-09-27	46.940000	46.9400	46.940000	46.9400	+0.278%	8	-5.560%
2024-09-26	46.810000	46.8100	46.810000	46.8100	+0.061%	2	-5.298%
2024-09-25	46.870000	46.8700	46.781400	46.7814	-0.136%	311	-5.240%
2024-09-24	46.844900	46.8449	46.844900	46.8449	-0.043%	1	-5.369%
2024-09-23	46.865000	46.8650	46.865000	46.8650	+0.054%	2	-5.409%
2024-09-20	46.839800	46.8398	46.839800	46.8398	+0.053%	0	-5.358%
2024-09-19	46.814800	46.8148	46.814800	46.8148	-0.053%	7	-5.308%
2024-09-18	46.839800	46.8398	46.839800	46.8398	-0.104%	0	-5.358%
2024-09-17	46.888400	46.8884	46.888400	46.8884	-0.046%	65	-5.456%
2024-09-16	46.909800	46.9098	46.909800	46.9098	+0.061%	10	-5.499%
2024-09-13	46.899900	46.8999	46.881100	46.8811	+0.152%	112	-5.442%
2024-09-12	46.809900	46.8099	46.809900	46.8099	-0.054%	3	-5.298%
2024-09-11	46.835000	46.8350	46.835000	46.8350	-0.085%	0	-5.349%
2024-09-10	46.840000	46.8750	46.840000	46.8750	+0.256%	348	-5.429%
2024-09-09	46.755100	46.7551	46.755100	46.7551	-0.011%	56	-5.187%
2024-09-06	46.760100	46.7601	46.760100	46.7601	+0.043%	55	-5.197%
2024-09-05	46.740000	46.7400	46.740000	46.7400	+0.150%	137	-5.156%
2024-09-04	46.670000	46.6700	46.670000	46.6700	+0.204%	0	-5.014%
2024-09-03	46.574900	46.5749	46.574900	46.5749	+0.091%	1	-4.820%
2024-08-30	46.532500	46.5325	46.532500	46.5325	-0.059%	51	-4.733%
2024-08-29	46.559900	46.5599	46.559900	46.5599	+0.021%	0	-4.789%
2024-08-28	46.550100	46.5501	46.550100	46.5501	-0.075%	0	-4.769%
2024-08-27	46.584900	46.5849	46.584900	46.5849	-0.156%	60	-4.840%
2024-08-26	46.730000	46.7300	46.650000	46.6579	-0.154%	960	-4.989%
2024-08-23	46.729700	46.7297	46.729700	46.7297	+0.428%	50	-5.135%
2024-08-22	46.530500	46.5305	46.530500	46.5305	-0.181%	1	-4.729%
2024-08-21	46.600500	46.6500	46.600000	46.6148	-0.011%	1,808	-4.901%
2024-08-20	46.570000	46.6201	46.570000	46.6201	+0.183%	690	-4.912%
2024-08-19	46.535000	46.5350	46.535000	46.5350	+0.043%	34	-4.738%
2024-08-16	46.515200	46.5152	46.515200	46.5152	+0.086%	60	-4.698%
2024-08-15	46.475200	46.4752	46.475200	46.4752	-0.439%	65	-4.616%
2024-08-14	46.680200	46.6802	46.680200	46.6802	+0.107%	3	-5.035%
2024-08-13	46.630200	46.6302	46.630200	46.6302	+0.106%	1	-4.933%
2024-08-12	46.581000	46.5810	46.581000	46.5810	+0.120%	3	-4.832%
2024-08-09	46.525000	46.5250	46.525000	46.5250	+0.204%	7	-4.718%
2024-08-08	46.430300	46.4303	46.430300	46.4303	-0.284%	3	-4.524%
2024-08-07	46.562500	46.5625	46.562500	46.5625	-0.465%	9	-4.795%
2024-08-06	46.740000	46.7800	46.740000	46.7800	-0.120%	1,560	-5.237%
2024-08-05	46.836300	46.8363	46.836300	46.8363	-0.083%	90	-5.351%
2024-08-02	46.875000	46.8750	46.875000	46.8750	+0.751%	42	-5.429%
2024-08-01	46.550000	46.5500	46.525500	46.5255	-0.064%	310	-4.719%
2024-07-31	46.500000	46.5551	46.500000	46.5551	+0.258%	116	-4.779%
2024-07-30	46.390000	46.4352	46.390000	46.4352	-0.064%	320	-4.534%
2024-07-29	46.430000	46.4651	46.430000	46.4651	+0.065%	506	-4.595%
2024-07-26	46.435000	46.4350	46.435000	46.4350	+0.194%	70	-4.533%
2024-07-25	46.344900	46.3449	46.344900	46.3449	+0.169%	66	-4.348%
2024-07-24	46.330000	46.3532	46.266900	46.2669	-0.233%	840	-4.186%
2024-07-23	46.375000	46.3750	46.375000	46.3750	+0.043%	200	-4.410%
2024-07-22	46.355000	46.3550	46.355000	46.3550	-0.086%	13	-4.368%
2024-07-19	46.395100	46.3951	46.395100	46.3951	-0.064%	4	-4.451%
2024-07-18	46.420000	46.4250	46.420000	46.4250	-0.022%	278	-4.513%
2024-07-17	46.435000	46.4350	46.435000	46.4350	-0.065%	14	-4.533%
2024-07-16	46.465000	46.4650	46.465000	46.4650	+0.294%	15	-4.595%
2024-07-15	46.329000	46.3290	46.329000	46.3290	-0.250%	4	-4.315%
2024-07-12	46.400000	46.4450	46.400000	46.4450	+0.065%	232	-4.554%
2024-07-11	46.580000	46.5800	46.400000	46.4150	+0.317%	3,441	-4.492%
2024-07-10	46.268400	46.2684	46.268400	46.2684	+0.018%	0	-4.189%
2024-07-09	46.240000	46.3300	46.240000	46.2600	+0.048%	2,504	-4.172%
2024-07-08	46.237600	46.2376	46.237600	46.2376	-0.048%	4	-4.126%
2024-07-05	46.280000	46.2800	46.240000	46.2600	+0.195%	2,765	-4.172%
2024-07-03	46.170000	46.1700	46.170000	46.1700	+0.371%	58	-3.985%
2024-07-02	45.999500	45.9995	45.999500	45.9995	+0.206%	0	-3.629%
2024-07-01	45.890000	45.9050	45.889700	45.9050	-0.291%	402	-3.431%
2024-06-28	46.038900	46.0389	46.038900	46.0389	-0.230%	0	-3.712%
2024-06-27	46.145000	46.1450	46.145000	46.1450	+0.108%	69	-3.933%
2024-06-26	46.095000	46.0950	46.095000	46.0950	-0.399%	25	-3.829%
2024-06-25	46.279800	46.2798	46.279800	46.2798	-0.044%	12	-4.213%
2024-06-24	46.240000	46.3000	46.240000	46.3000	+0.030%	627	-4.255%
2024-06-21	46.285900	46.2859	46.285900	46.2859	+0.013%	0	-4.226%
2024-06-20	46.240000	46.2950	46.240000	46.2800	-0.183%	1,320	-4.213%
2024-06-18	46.365000	46.3650	46.365000	46.3650	+0.238%	80	-4.389%
2024-06-17	46.255000	46.2550	46.255000	46.2550	-0.280%	7	-4.162%
2024-06-14	46.385000	46.3850	46.385000	46.3850	+0.104%	3	-4.430%
2024-06-13	46.310000	46.3366	46.310000	46.3366	+0.282%	1,201	-4.330%
2024-06-12	46.200000	46.2300	46.160000	46.2063	+0.514%	5,807	-4.061%
2024-06-11	45.920000	45.9700	45.920000	45.9700	+0.210%	201	-3.568%
2024-06-10	45.873700	45.8737	45.873700	45.8737	-0.025%	20	-3.365%
2024-06-07	45.885000	45.8850	45.885000	45.8850	-0.352%	3	-3.389%
2024-06-06	46.047000	46.0470	46.047000	46.0470	+0.242%	26	-3.729%
2024-06-05	45.935700	45.9357	45.935700	45.9357	+0.472%	44	-3.496%
2024-06-04	45.710000	45.7299	45.710000	45.7200	+0.142%	766	-3.040%
2024-06-03	45.655000	45.6550	45.655000	45.6550	-0.072%	1	-2.902%
2024-05-31	45.687700	45.6877	45.687700	45.6877	+0.091%	8	-2.972%
2024-05-30	45.646100	45.6461	45.646100	45.6461	+0.163%	138	-2.883%
2024-05-29	45.571600	45.5716	45.571600	45.5716	-0.069%	1	-2.725%
2024-05-28	45.602900	45.6029	45.602900	45.6029	-0.136%	12	-2.791%
2024-05-24	45.665000	45.6650	45.665000	45.6650	-0.018%	89	-2.923%
2024-05-23	45.673300	45.6733	45.673300	45.6733	-0.233%	2	-2.941%
2024-05-22	45.779800	45.7798	45.779800	45.7798	-0.175%	1	-3.167%
2024-05-21	45.860000	45.8600	45.860000	45.8600	-0.080%	25	-3.336%
2024-05-20	45.939900	45.9399	45.896600	45.8966	-0.160%	204	-3.413%
2024-05-17	45.983000	45.9830	45.970000	45.9700	-0.195%	100	-3.568%
2024-05-16	46.040000	46.0600	46.030000	46.0600	-0.131%	1,891	-3.756%
2024-05-15	46.120200	46.1202	46.120200	46.1202	+0.261%	2	-3.882%
2024-05-14	46.000000	46.0000	46.000000	46.0000	+0.054%	1	-3.630%
2024-05-13	45.980000	45.9800	45.975200	45.9752	+0.033%	2,175	-3.578%
2024-05-10	45.960000	45.9600	45.960000	45.9600	-0.152%	23	-3.547%
2024-05-09	46.030000	46.0300	46.030000	46.0300	+0.065%	47	-3.693%
2024-05-08	45.989400	46.0001	45.989400	46.0001	+0.065%	109	-3.631%
2024-05-07	45.970000	45.9700	45.970000	45.9700	+0.327%	10	-3.568%
2024-05-06	45.810000	45.8292	45.800000	45.8200	+0.062%	703	-3.252%
2024-05-03	45.791400	45.7914	45.791400	45.7914	+0.250%	103	-3.191%
2024-05-02	45.677000	45.6770	45.677000	45.6770	+0.152%	2	-2.949%
2024-05-01	45.607500	45.6075	45.607500	45.6075	+0.003%	0	-2.801%
2024-04-30	45.606100	45.6061	45.606100	45.6061	-0.100%	62	-2.798%
2024-04-29	45.651600	45.6516	45.651600	45.6516	+0.119%	7	-2.895%
2024-04-26	45.570000	45.5973	45.550000	45.5973	+0.030%	4,200	-2.779%
2024-04-25	45.560000	45.5900	45.560000	45.5834	-0.245%	446	-2.750%
2024-04-24	45.695400	45.6954	45.695400	45.6954	-0.105%	1	-2.988%
2024-04-23	45.743600	45.7436	45.743600	45.7436	+0.036%	0	-3.090%
2024-04-22	45.727000	45.7270	45.727000	45.7270	+0.011%	7	-3.055%
2024-04-19	45.722000	45.7220	45.722000	45.7220	+0.114%	13	-3.044%
2024-04-18	45.670000	45.6700	45.670000	45.6700	-0.048%	5	-2.934%
2024-04-17	45.692100	45.6921	45.692100	45.6921	+0.188%	48	-2.981%
2024-04-16	45.606300	45.6063	45.606300	45.6063	-0.253%	1	-2.799%
2024-04-15	45.722100	45.7221	45.722100	45.7221	+0.039%	18	-3.045%
2024-04-12	45.710000	45.7100	45.704100	45.7041	+0.377%	200	-3.007%
2024-04-11	45.532500	45.5325	45.532500	45.5325	+0.148%	10	-2.641%
2024-04-10	45.500000	45.5000	45.465000	45.4650	-0.796%	100	-2.496%
2024-04-09	45.830000	45.8300	45.830000	45.8300	+0.273%	40	-3.273%
2024-04-08	45.770000	45.7700	45.680000	45.7050	+0.086%	305	-3.008%
2024-04-05	45.665500	45.6655	45.665500	45.6655	-0.315%	51	-2.925%
2024-04-04	45.810000	45.8100	45.810000	45.8100	+0.174%	150	-3.231%
2024-04-03	45.730500	45.7305	45.730500	45.7305	-0.156%	95	-3.063%
2024-04-02	45.820000	45.8200	45.802000	45.8020	-0.301%	207	-3.214%
2024-04-01	46.090000	46.0900	45.940300	45.9403	-0.422%	1,279	-3.505%
2024-03-28	46.170000	46.1800	46.110000	46.1350	-0.207%	3,104	-3.912%
2024-03-27	46.230800	46.2308	46.230800	46.2308	+0.088%	12	-4.112%
2024-03-26	46.163600	46.1900	46.163600	46.1900	-0.194%	197	-4.027%
2024-03-25	46.280000	46.2800	46.280000	46.2800	-0.216%	0	-4.213%
2024-03-22	46.378000	46.3850	46.350100	46.3800	+0.325%	16,101	-4.420%
2024-03-21	46.229900	46.2299	46.229900	46.2299	-0.111%	206	-4.110%
2024-03-20	46.281100	46.2811	46.281100	46.2811	-0.095%	74	-4.216%
2024-03-19	46.325000	46.3250	46.325000	46.3250	+0.119%	2	-4.307%
2024-03-18	46.120000	46.2701	46.120000	46.2701	-0.037%	7,177	-4.193%
2024-03-15	46.287000	46.2870	46.287000	46.2870	+0.015%	172	-4.228%
2024-03-14	46.280000	46.2800	46.280000	46.2800	-0.291%	30	-4.213%
2024-03-13	46.415000	46.4150	46.415000	46.4150	+0.088%	12	-4.492%
2024-03-12	46.374400	46.3744	46.374400	46.3744	-0.115%	88	-4.408%
2024-03-11	46.427900	46.4279	46.427900	46.4279	-0.037%	96	-4.519%
2024-03-08	46.469500	46.4695	46.420100	46.4450	+0.022%	1,052	-4.554%
2024-03-07	46.420000	46.4350	46.420000	46.4350	+0.182%	2,451	-4.533%
2024-03-06	46.350700	46.3507	46.350700	46.3507	-0.098%	5	-4.360%
2024-03-05	46.370000	46.3961	46.370000	46.3961	+0.305%	315	-4.453%
2024-03-04	46.279900	46.2799	46.255000	46.2550	-0.345%	210	-4.162%
2024-03-01	46.330000	46.4150	46.330000	46.4150	-0.002%	197	-4.492%
2024-02-29	46.360100	46.4161	46.360100	46.4161	+0.045%	755	-4.494%
2024-02-28	46.395000	46.3950	46.395000	46.3950	+0.216%	47	-4.451%
2024-02-27	46.295000	46.2950	46.295000	46.2950	-0.054%	31	-4.245%
2024-02-26	46.360000	46.3600	46.308800	46.3200	-0.172%	1,081	-4.296%
2024-02-23	46.420000	46.4200	46.393200	46.4000	+0.312%	989	-4.461%
2024-02-22	46.270000	46.2700	46.255700	46.2557	-0.030%	433	-4.163%
2024-02-21	46.240000	46.3000	46.240000	46.2698	-0.007%	261	-4.192%
2024-02-20	46.273200	46.2732	46.273200	46.2732	+0.104%	141	-4.199%
2024-02-16	46.264200	46.2642	46.225000	46.2250	-0.141%	172	-4.100%
2024-02-15	46.220000	46.2904	46.220000	46.2904	+0.147%	421	-4.235%
2024-02-14	46.222600	46.2226	46.222600	46.2226	+0.266%	57	-4.095%
2024-02-13	46.200000	46.2000	46.100000	46.1000	-0.572%	299	-3.839%
2024-02-12	46.350000	46.4200	46.340000	46.3650	+0.270%	4,223	-4.389%
2024-02-09	46.240000	46.2400	46.240000	46.2400	+0.021%	85	-4.131%
2024-02-08	46.205000	46.2302	46.180000	46.2302	-0.032%	403	-4.110%
2024-02-07	46.289800	46.2898	46.244800	46.2448	-0.044%	285	-4.141%
2024-02-06	46.265000	46.2650	46.265000	46.2650	+0.231%	33	-4.182%
2024-02-05	46.160000	46.1600	46.158400	46.1584	-0.349%	158	-3.961%
2024-02-02	46.320000	46.3200	46.320000	46.3200	-0.602%	41	-4.296%
2024-02-01	46.640000	46.6400	46.600600	46.6006	+0.231%	181	-4.872%
2024-01-31	46.467700	46.4930	46.467700	46.4930	+0.432%	152	-4.652%
2024-01-30	46.250000	46.2931	46.250000	46.2931	+0.104%	591	-4.241%
2024-01-29	46.245000	46.2450	46.245000	46.2450	+0.402%	110	-4.141%
2024-01-26	46.138900	46.1399	46.060000	46.0600	-0.152%	587	-3.756%
2024-01-25	46.130000	46.1300	46.130000	46.1300	+0.337%	52	-3.902%
2024-01-24	45.950000	46.0088	45.950000	45.9750	-0.217%	1,703	-3.578%
2024-01-23	46.075000	46.0750	46.075000	46.0750	-0.151%	124	-3.787%
2024-01-22	46.144500	46.1445	46.144500	46.1445	+0.188%	140	-3.932%
2024-01-19	46.069500	46.1200	46.030000	46.0578	-0.157%	876	-3.751%
2024-01-18	46.169900	46.1699	46.100000	46.1302	-0.119%	339	-3.902%
2024-01-17	46.185000	46.1850	46.185000	46.1850	-0.299%	122	-4.016%
2024-01-16	46.323700	46.3237	46.323700	46.3237	-0.293%	122	-4.304%
2024-01-12	46.480000	46.4800	46.460000	46.4600	-0.021%	189	-4.585%
2024-01-11	46.470000	46.4700	46.460000	46.4699	+0.237%	1,183	-4.605%
2024-01-10	46.360000	46.3600	46.360000	46.3600	-0.140%	83	-4.379%
2024-01-09	46.425000	46.4250	46.425000	46.4250	-0.093%	82	-4.513%
2024-01-08	46.550000	46.5500	46.468400	46.4684	+0.248%	909	-4.602%
2024-01-05	46.353400	46.3534	46.353400	46.3534	-0.133%	0	-4.365%
2024-01-04	46.380000	46.4150	46.380000	46.4150	-0.075%	149	-4.492%
2024-01-03	46.450000	46.4500	46.450000	46.4500	+0.063%	4	-4.564%
2024-01-02	46.430600	46.4306	46.420900	46.4209	-0.063%	2,225	-4.504%
2023-12-29	46.430000	46.4500	46.430000	46.4500	+0.032%	49,981	-4.564%
2023-12-28	46.490000	46.6000	46.435000	46.4350	-0.161%	882	-4.533%
2023-12-27	46.550000	46.5500	46.510000	46.5100	+0.022%	130	-4.687%

.dark-mode .nqZhjj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nqZhjj{ color: #333333; background-color: white; border: 2px solid #333333; }SMIVanEck HIP Sustainable Muni ETFstock BATS

SMI
VanEck HIP Sustainable Muni ETF
stock BATS