VanEck HIP Sustainable Muni ETF ( SMI) - Price History
Stock symbol SMI is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SMI (VanEck HIP Sustainable Muni ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $45.69 | $45.69 |
| May 2024 | $45.69 | $45.69 |
| April 2024 | $45.52 | $45.61 |
| March 2024 | $45.94 | $46.14 |
| February 2024 | $46.14 | $46.42 |
| January 2024 | $46.14 | $46.49 |
| December 2023 | $46.10 | $46.45 |
| November 2023 | $45.05 | $45.58 |
| October 2023 | $42.47 | $43.03 |
| September 2023 | $43.13 | $43.80 |
| August 2023 | $44.25 | $45.04 |
| July 2023 | $44.80 | $45.67 |
| June 2023 | $44.79 | $45.76 |
| May 2023 | $44.41 | $45.45 |
| April 2023 | $44.66 | $45.78 |
| March 2023 | $44.85 | $46.05 |
| February 2023 | $43.97 | $45.20 |
| January 2023 | $45.04 | $46.38 |
| December 2022 | $43.90 | $45.20 |
| November 2022 | $43.87 | $45.30 |
| October 2022 | $41.91 | $43.33 |
| September 2022 | $42.20 | $43.68 |
| August 2022 | $43.68 | $45.27 |
| July 2022 | $44.83 | $46.50 |
| June 2022 | $43.84 | $45.51 |
| May 2022 | $44.52 | $46.26 |
| April 2022 | $43.95 | $45.69 |
| March 2022 | $45.21 | $47.04 |
| February 2022 | $46.66 | $48.57 |
| January 2022 | $46.84 | $48.80 |
| December 2021 | $48.03 | $50.03 |
| November 2021 | $47.95 | $50.02 |
| October 2021 | $47.64 | $49.73 |
| September 2021 | $47.66 | $49.78 |
| August 2021 | $1,799 | $1,799 |
| July 2021 | $1,840 | $1,840 |
| June 2021 | $2,015 | $2,015 |
| May 2021 | $2,035 | $2,035 |
| April 2021 | $2,150 | $2,150 |
| March 2021 | $1,953 | $1,953 |
| February 2021 | $2,040 | $2,040 |
| January 2021 | $1,930 | $1,930 |
| December 2020 | $1,935 | $1,935 |
| November 2020 | $1,800 | $1,800 |
| October 2020 | $2,187 | $2,187 |
| September 2020 | $2,249 | $2,249 |
| August 2020 | $2,400 | $2,400 |
| July 2020 | $2,207 | $2,207 |
| June 2020 | $1,470 | $1,470 |
| May 2020 | $1,509 | $1,509 |
| April 2020 | $1,480 | $1,480 |
| March 2020 | $1,500 | $1,500 |
| February 2020 | $1,864 | $1,864 |
| January 2020 | $1,800 | $1,800 |
| December 2019 | $1,568 | $1,568 |
| November 2019 | $1,621 | $1,621 |
| October 2019 | $1,750 | $1,750 |
| September 2019 | $1,630 | $1,630 |
| August 2019 | $1,698 | $1,698 |
| July 2019 | $1,125 | $1,125 |
| June 2019 | $1,150 | $1,150 |
| May 2019 | $1,253 | $1,253 |
| April 2019 | $1,291 | $1,291 |
| March 2019 | $1,479 | $1,479 |
| February 2019 | $1,530 | $1,530 |
| January 2019 | $1,420 | $1,420 |
| December 2018 | $1,535 | $1,535 |
| November 2018 | $1,430 | $1,430 |
| October 2018 | $1,450 | $1,450 |
| September 2018 | $1,500 | $1,500 |
| August 2018 | $1,825 | $1,825 |
| July 2018 | $1,760 | $1,760 |
| June 2018 | $3,190 | $3,190 |
| May 2018 | $3,285 | $3,285 |
| April 2018 | $3,499 | $3,499 |
| March 2018 | $3,500 | $3,500 |
| February 2018 | $3,350 | $3,350 |
| January 2018 | $3,356 | $3,356 |
| December 2017 | $3,091 | $3,091 |
| November 2017 | $3,350 | $3,350 |
| October 2017 | $3,420 | $3,420 |
| September 2017 | $3,700 | $3,700 |
| August 2017 | $3,395 | $3,395 |
| July 2017 | $3,200 | $3,200 |
| June 2017 | $3,021 | $3,021 |
| May 2017 | $2,913 | $2,913 |
| April 2017 | $2,918 | $2,918 |
| March 2017 | $2,975 | $2,975 |
| February 2017 | $2,760 | $2,760 |
| January 2017 | $2,880 | $2,880 |
| December 2016 | $2,800 | $2,800 |
| November 2016 | $2,800 | $2,800 |
| October 2016 | $2,795 | $2,795 |
| September 2016 | $2,601 | $2,601 |
| August 2016 | $2,507 | $2,507 |
| July 2016 | $2,651 | $2,651 |
| June 2016 | $2,582 | $2,582 |
| May 2016 | $2,941 | $2,941 |
| April 2016 | $2,400 | $2,400 |
| March 2016 | $2,598 | $2,598 |
| February 2016 | $2,365 | $2,365 |
| January 2016 | $2,245 | $2,245 |
| December 2015 | $2,550 | $2,550 |
| November 2015 | $2,600 | $2,600 |
| October 2015 | $2,640 | $2,640 |
| September 2015 | $2,513 | $2,513 |
| August 2015 | $2,600 | $2,600 |
| July 2015 | $2,789 | $2,789 |
| June 2015 | $2,860 | $2,860 |
| May 2015 | $2,900 | $2,900 |
| April 2015 | $2,900 | $2,900 |
| March 2015 | $2,900 | $2,900 |
| February 2015 | $2,610 | $2,610 |
| January 2015 | $3,150 | $3,150 |
| December 2014 | $3,100 | $3,100 |
| November 2014 | $3,350 | $3,350 |
| October 2014 | $3,640 | $3,640 |
| September 2014 | $3,550 | $3,550 |
| August 2014 | $3,400 | $3,400 |
| July 2014 | $3,400 | $3,400 |
| June 2014 | $3,450 | $3,450 |
| May 2014 | $3,520 | $3,520 |
| April 2014 | $3,678 | $3,678 |
| March 2014 | $3,500 | $3,500 |
| February 2014 | $3,500 | $3,500 |
| January 2014 | $3,430 | $3,430 |
| December 2013 | $3,660 | $3,660 |
| November 2013 | $3,794 | $3,794 |
| October 2013 | $3,702 | $3,702 |
| September 2013 | $3,725 | $3,725 |
| August 2013 | $3,850 | $3,850 |
| July 2013 | $3,898 | $3,898 |
| June 2013 | $4,050 | $4,050 |
| May 2013 | $4,095 | $4,095 |
| April 2013 | $3,800 | $3,800 |
| March 2013 | $3,960 | $3,960 |
| February 2013 | $3,850 | $3,850 |
| January 2013 | $3,610 | $3,610 |
| December 2012 | $3,690 | $3,690 |
| November 2012 | $4,050 | $4,050 |
| October 2012 | $3,450 | $3,450 |
| September 2012 | $3,141 | $3,141 |
| August 2012 | $3,155 | $3,155 |
| July 2012 | $2,968 | $2,968 |
| June 2012 | $3,025 | $3,025 |
| May 2012 | $1.62 | $1.62 |
| April 2012 | $2.43 | $2.43 |
| March 2012 | $2.40 | $2.40 |
| February 2012 | $2.58 | $2.58 |
| January 2012 | $2.58 | $2.58 |
| December 2011 | $2.35 | $2.35 |
| November 2011 | $2.56 | $2.56 |
| October 2011 | $2.65 | $2.65 |
| September 2011 | $2.33 | $2.33 |
| August 2011 | $2.66 | $2.66 |
| July 2011 | $2.98 | $2.98 |
| June 2011 | $3.92 | $3.92 |
| May 2011 | $4.26 | $4.26 |
| April 2011 | $4.38 | $4.38 |
| March 2011 | $3.80 | $3.80 |
| February 2011 | $4.01 | $4.01 |
| January 2011 | $3.86 | $3.86 |
| December 2010 | $3.66 | $3.66 |
| November 2010 | $3.60 | $3.60 |
| October 2010 | $4.12 | $4.12 |
| September 2010 | $3.55 | $3.55 |
| August 2010 | $3.20 | $3.20 |
| July 2010 | $3.50 | $3.50 |
| June 2010 | $3.90 | $3.90 |
| May 2010 | $4.17 | $4.17 |
| April 2010 | $5.32 | $5.32 |
| March 2010 | $6.38 | $6.38 |
| February 2010 | $5.19 | $5.19 |
| January 2010 | $3.71 | $3.71 |
| December 2009 | $3.24 | $3.24 |
| November 2009 | $3.06 | $3.06 |
| October 2009 | $2.42 | $2.42 |
| September 2009 | $2.42 | $2.42 |
| August 2009 | $2.50 | $2.50 |
| July 2009 | $2.65 | $2.65 |
| June 2009 | $2.55 | $2.55 |
| May 2009 | $2.62 | $2.62 |
| April 2009 | $1.96 | $1.96 |
| March 2009 | $1.92 | $1.92 |
| February 2009 | $1.71 | $1.71 |
| January 2009 | $1.71 | $1.71 |
| December 2008 | $2.11 | $2.11 |
| November 2008 | $0.98 | $0.98 |
| October 2008 | $0.98 | $0.98 |
| September 2008 | $1.49 | $1.49 |
| August 2008 | $2.37 | $2.37 |
| July 2008 | $2.70 | $2.70 |
| June 2008 | $2.91 | $2.91 |
| May 2008 | $3.34 | $3.34 |
| April 2008 | $3.81 | $3.81 |
| March 2008 | $3.51 | $3.51 |
| February 2008 | $4.04 | $4.04 |
| January 2008 | $4.15 | $4.15 |
| December 2007 | $5.19 | $5.19 |
| November 2007 | $4.80 | $4.80 |
| October 2007 | $5.82 | $5.82 |
| September 2007 | $5.99 | $5.99 |
| August 2007 | $5.86 | $5.86 |
| July 2007 | $6.43 | $6.43 |
| June 2007 | $6.89 | $6.89 |
| May 2007 | $7.11 | $7.11 |
| April 2007 | $7.48 | $7.48 |
| March 2007 | $6.92 | $6.92 |
| February 2007 | $6.81 | $6.81 |
| January 2007 | $8.01 | $8.01 |
| December 2006 | $6.44 | $6.44 |
| November 2006 | $6.06 | $6.06 |
| October 2006 | $5.76 | $5.76 |
| September 2006 | $6.41 | $6.41 |
| August 2006 | $6.30 | $6.30 |
| July 2006 | $6.60 | $6.60 |
| June 2006 | $6.99 | $6.99 |
| May 2006 | $7.28 | $7.28 |
| April 2006 | $7.57 | $7.57 |
| March 2006 | $7.50 | $7.50 |
| February 2006 | $7.46 | $7.46 |
| January 2006 | $8.38 | $8.38 |
| December 2005 | $6.76 | $6.76 |
| November 2005 | $7.27 | $7.27 |
| October 2005 | $6.75 | $6.75 |
| September 2005 | $8.60 | $8.60 |
| August 2005 | $10.14 | $10.14 |
| July 2005 | $10.70 | $10.70 |
| June 2005 | $10.30 | $10.30 |
| May 2005 | $9.72 | $9.72 |
| April 2005 | $9.57 | $9.57 |
| March 2005 | $9.75 | $9.75 |
| February 2005 | $10.42 | $10.42 |
| January 2005 | $10.14 | $10.14 |
| December 2004 | $10.77 | $10.77 |
| November 2004 | $11.96 | $11.96 |
| October 2004 | $10.79 | $10.79 |
| September 2004 | $9.88 | $9.88 |
| August 2004 | $10.16 | $10.16 |
| July 2004 | $10.84 | $10.84 |
| June 2004 | $10.73 | $10.73 |
| May 2004 | $12.40 | $12.40 |
| April 2004 | $11.69 | $11.69 |
| March 2004 | $15.10 | $15.10 |
SMI
Price: $45.69
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 3.45%
Payout Ratio: -10500.00%
Dividend Per Share: 1.57 USD
Earnings Per Share: -0.01 USD
P/E Ratio: 47.37
Exchange: BTS
Sector: Technology
Industry: Semiconductors
Volume: 414
Ebitda: 258.2 millionMarket Capitalization: 18.5 million
Average Dividend Frequency: 12
Years Paying Dividends: 4