VanEck ETF Trust VanEck High Yield Muni ETF (HYD)
49.95
+0.00 (0.00%)
NYSE · Last Trade: Jun 1st, 4:34 PM EDT
Historical Prices For VanEck ETF Trust VanEck High Yield Muni ETF (HYD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 49.99 | 50.08 | 49.84 | 49.95 | 535,013 | 49.95 |
| 5/29/2025 | 50.03 | 50.03 | 49.87 | 49.95 | 478,708 | 49.95 |
| 5/28/2025 | 49.88 | 49.92 | 49.76 | 49.89 | 669,684 | 49.89 |
| 5/27/2025 | 49.75 | 49.95 | 49.74 | 49.92 | 895,045 | 49.92 |
| 5/23/2025 | 49.61 | 49.74 | 49.60 | 49.66 | 621,187 | 49.66 |
| 5/22/2025 | 49.40 | 49.63 | 49.38 | 49.55 | 1,047,847 | 49.55 |
| 5/21/2025 | 49.64 | 49.73 | 49.41 | 49.53 | 1,771,404 | 49.53 |
| 5/20/2025 | 49.90 | 49.90 | 49.68 | 49.77 | 584,632 | 49.77 |
| 5/19/2025 | 49.65 | 49.93 | 49.58 | 49.92 | 1,253,215 | 49.92 |
| 5/16/2025 | 50.06 | 50.06 | 49.83 | 49.93 | 883,332 | 49.93 |
| 5/15/2025 | 49.82 | 50.11 | 49.80 | 49.93 | 2,032,281 | 49.93 |
| 5/14/2025 | 49.94 | 49.96 | 49.75 | 49.82 | 989,905 | 49.82 |
| 5/13/2025 | 49.90 | 50.14 | 49.90 | 50.10 | 898,875 | 50.10 |
| 5/12/2025 | 50.07 | 50.07 | 49.85 | 50.00 | 1,474,397 | 50.00 |
| 5/09/2025 | 50.07 | 50.17 | 49.99 | 50.03 | 930,794 | 50.03 |
| 5/08/2025 | 50.34 | 50.34 | 50.01 | 50.03 | 1,605,174 | 50.03 |
| 5/07/2025 | 49.91 | 50.32 | 49.84 | 50.27 | 530,177 | 50.27 |
| 5/06/2025 | 49.93 | 50.26 | 49.86 | 50.14 | 875,530 | 50.14 |
| 5/05/2025 | 50.07 | 50.22 | 49.90 | 49.98 | 885,384 | 49.98 |
| 5/02/2025 | 50.01 | 50.19 | 50.00 | 50.15 | 992,235 | 50.15 |
| 5/01/2025 | 50.21 | 50.35 | 50.14 | 50.20 | 628,310 | 50.20 |
| 4/30/2025 | 50.27 | 50.48 | 50.22 | 50.40 | 710,371 | 50.23 |
| 4/29/2025 | 50.25 | 50.35 | 50.17 | 50.32 | 588,632 | 50.15 |
| 4/28/2025 | 50.11 | 50.20 | 50.05 | 50.20 | 1,292,385 | 50.03 |
| 4/25/2025 | 50.15 | 50.24 | 50.06 | 50.15 | 885,273 | 49.98 |
| 4/24/2025 | 49.82 | 50.11 | 49.72 | 50.05 | 1,437,564 | 49.88 |
| 4/23/2025 | 49.99 | 50.30 | 49.60 | 49.70 | 1,186,259 | 49.53 |
| 4/22/2025 | 49.41 | 49.68 | 49.12 | 49.39 | 968,148 | 49.22 |
| 4/21/2025 | 49.68 | 49.87 | 49.39 | 49.45 | 900,914 | 49.28 |
| 4/17/2025 | 49.67 | 49.98 | 49.67 | 49.92 | 1,008,913 | 49.75 |
| 4/16/2025 | 49.62 | 49.94 | 49.62 | 49.80 | 1,047,418 | 49.63 |
| 4/15/2025 | 49.52 | 49.84 | 49.52 | 49.67 | 1,017,246 | 49.50 |
| 4/14/2025 | 49.28 | 49.71 | 49.28 | 49.57 | 1,847,556 | 49.40 |
| 4/11/2025 | 49.01 | 49.39 | 48.54 | 49.26 | 1,532,040 | 49.09 |
| 4/10/2025 | 49.39 | 50.45 | 49.33 | 49.86 | 3,547,079 | 49.69 |
| 4/09/2025 | 48.29 | 49.85 | 47.78 | 49.56 | 3,735,225 | 49.39 |
| 4/08/2025 | 49.95 | 49.95 | 48.85 | 49.08 | 3,575,576 | 48.91 |
| 4/07/2025 | 51.03 | 51.17 | 49.01 | 49.52 | 2,822,943 | 49.35 |
| 4/04/2025 | 51.40 | 51.65 | 51.14 | 51.30 | 1,359,475 | 51.12 |
| 4/03/2025 | 51.40 | 51.45 | 51.22 | 51.35 | 1,067,126 | 51.17 |
| 4/02/2025 | 51.32 | 51.40 | 51.02 | 51.09 | 560,427 | 50.92 |
| 4/01/2025 | 51.12 | 51.38 | 51.11 | 51.25 | 907,474 | 51.08 |
| 3/31/2025 | 51.26 | 51.26 | 51.03 | 51.18 | 941,951 | 50.82 |
| 3/28/2025 | 50.99 | 51.21 | 50.99 | 51.04 | 624,010 | 50.68 |
| 3/27/2025 | 51.09 | 51.09 | 50.75 | 50.79 | 1,093,221 | 50.43 |
| 3/26/2025 | 51.54 | 51.54 | 50.99 | 51.00 | 1,512,647 | 50.64 |
| 3/25/2025 | 51.55 | 51.60 | 51.51 | 51.54 | 515,909 | 51.17 |
| 3/24/2025 | 51.71 | 51.74 | 51.45 | 51.62 | 441,431 | 51.25 |
| 3/21/2025 | 51.84 | 51.87 | 51.66 | 51.72 | 337,945 | 51.35 |
| 3/20/2025 | 51.93 | 51.99 | 51.77 | 51.80 | 700,181 | 51.43 |
| 3/19/2025 | 51.61 | 51.81 | 51.52 | 51.77 | 513,224 | 51.40 |
| 3/18/2025 | 51.76 | 51.84 | 51.68 | 51.77 | 467,758 | 51.40 |
| 3/17/2025 | 51.80 | 51.81 | 51.70 | 51.76 | 557,228 | 51.39 |
| 3/14/2025 | 51.79 | 51.79 | 51.62 | 51.74 | 1,532,943 | 51.37 |
| 3/13/2025 | 51.60 | 51.79 | 51.44 | 51.79 | 1,973,771 | 51.42 |
| 3/12/2025 | 51.92 | 51.92 | 51.27 | 51.58 | 5,052,529 | 51.21 |
| 3/11/2025 | 51.85 | 51.85 | 51.56 | 51.62 | 496,665 | 51.25 |
| 3/10/2025 | 51.86 | 51.99 | 51.86 | 51.89 | 254,738 | 51.52 |
| 3/07/2025 | 51.94 | 52.00 | 51.70 | 51.83 | 393,130 | 51.46 |
| 3/06/2025 | 51.97 | 52.04 | 51.78 | 51.82 | 485,033 | 51.45 |
| 3/05/2025 | 51.93 | 52.13 | 51.84 | 51.92 | 579,836 | 51.55 |
| 3/04/2025 | 52.34 | 52.34 | 51.93 | 51.99 | 522,977 | 51.62 |
| 3/03/2025 | 52.30 | 52.35 | 52.14 | 52.35 | 357,401 | 51.98 |