VanEck High Yield Muni ETF (HYD)
BATS: HYD · Real-Time Price · USD
50.16
+0.01 (0.01%)
Apr 28, 2025, 4:00 PM EDT - Market closed
HYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 50.11 | 50.20 | 50.05 | 50.20 | 50.20 | 0.10% | 1,292,385 |
| Apr 25, 2025 | 50.15 | 50.24 | 50.06 | 50.15 | 50.15 | 0.20% | 885,273 |
| Apr 24, 2025 | 49.82 | 50.11 | 49.72 | 50.05 | 50.05 | 0.70% | 1,437,564 |
| Apr 23, 2025 | 49.99 | 50.30 | 49.60 | 49.70 | 49.70 | 0.63% | 1,186,259 |
| Apr 22, 2025 | 49.41 | 49.68 | 49.12 | 49.39 | 49.39 | -0.12% | 968,148 |
| Apr 21, 2025 | 49.68 | 49.87 | 49.39 | 49.45 | 49.45 | -0.94% | 900,914 |
| Apr 17, 2025 | 49.68 | 49.98 | 49.68 | 49.92 | 49.92 | 0.24% | 1,008,913 |
| Apr 16, 2025 | 49.62 | 49.94 | 49.62 | 49.80 | 49.80 | 0.26% | 1,047,418 |
| Apr 15, 2025 | 49.52 | 49.84 | 49.52 | 49.67 | 49.67 | 0.20% | 1,017,246 |
| Apr 14, 2025 | 49.28 | 49.71 | 49.28 | 49.57 | 49.57 | 0.63% | 1,847,936 |
| Apr 11, 2025 | 49.01 | 49.39 | 48.54 | 49.26 | 49.26 | -1.20% | 1,532,040 |
| Apr 10, 2025 | 49.39 | 50.45 | 49.33 | 49.86 | 49.86 | 0.61% | 3,547,079 |
| Apr 9, 2025 | 48.29 | 49.86 | 47.78 | 49.56 | 49.56 | 0.98% | 3,735,225 |
| Apr 8, 2025 | 49.95 | 49.95 | 48.85 | 49.08 | 49.08 | -0.89% | 3,575,576 |
| Apr 7, 2025 | 51.03 | 51.17 | 49.01 | 49.52 | 49.52 | -3.47% | 2,822,963 |
| Apr 4, 2025 | 51.40 | 51.65 | 51.14 | 51.30 | 51.30 | -0.10% | 1,359,475 |
| Apr 3, 2025 | 51.40 | 51.45 | 51.22 | 51.35 | 51.35 | 0.51% | 1,067,126 |
| Apr 2, 2025 | 51.32 | 51.40 | 51.03 | 51.09 | 51.09 | -0.31% | 560,427 |
| Apr 1, 2025 | 51.12 | 51.38 | 51.11 | 51.25 | 51.25 | 0.14% | 907,474 |
| Mar 31, 2025 | 51.26 | 51.26 | 51.03 | 51.18 | 50.99 | 0.27% | 941,951 |
| Mar 28, 2025 | 50.99 | 51.21 | 50.99 | 51.04 | 50.85 | 0.49% | 624,010 |
| Mar 27, 2025 | 51.09 | 51.09 | 50.75 | 50.79 | 50.60 | -0.41% | 1,093,221 |
| Mar 26, 2025 | 51.54 | 51.54 | 50.99 | 51.00 | 50.81 | -1.05% | 1,512,647 |
| Mar 25, 2025 | 51.55 | 51.60 | 51.51 | 51.54 | 51.35 | -0.15% | 514,083 |
| Mar 24, 2025 | 51.71 | 51.75 | 51.46 | 51.62 | 51.43 | -0.19% | 441,431 |
| Mar 21, 2025 | 51.84 | 51.87 | 51.66 | 51.72 | 51.53 | -0.15% | 337,945 |
| Mar 20, 2025 | 51.93 | 51.99 | 51.77 | 51.80 | 51.61 | 0.06% | 700,181 |
| Mar 19, 2025 | 51.61 | 51.82 | 51.53 | 51.77 | 51.58 | - | 513,224 |
| Mar 18, 2025 | 51.76 | 51.84 | 51.68 | 51.77 | 51.58 | 0.02% | 467,758 |
| Mar 17, 2025 | 51.80 | 51.81 | 51.71 | 51.76 | 51.57 | 0.04% | 557,228 |
| Mar 14, 2025 | 51.79 | 51.79 | 51.62 | 51.74 | 51.55 | -0.10% | 1,532,943 |
| Mar 13, 2025 | 51.60 | 51.79 | 51.44 | 51.79 | 51.60 | 0.42% | 1,973,771 |
| Mar 12, 2025 | 51.92 | 51.92 | 51.28 | 51.58 | 51.39 | -0.09% | 5,052,528 |
| Mar 11, 2025 | 51.85 | 51.85 | 51.57 | 51.62 | 51.43 | -0.52% | 496,665 |
| Mar 10, 2025 | 51.86 | 51.99 | 51.86 | 51.89 | 51.70 | 0.12% | 254,738 |
| Mar 7, 2025 | 51.94 | 52.00 | 51.70 | 51.83 | 51.64 | 0.02% | 393,130 |
| Mar 6, 2025 | 51.97 | 52.04 | 51.78 | 51.82 | 51.63 | -0.19% | 485,033 |
| Mar 5, 2025 | 51.93 | 52.13 | 51.84 | 51.92 | 51.73 | -0.13% | 579,836 |
| Mar 4, 2025 | 52.34 | 52.34 | 51.93 | 51.99 | 51.80 | -0.69% | 522,977 |
| Mar 3, 2025 | 52.30 | 52.35 | 52.14 | 52.35 | 52.16 | -0.34% | 357,401 |
| Feb 28, 2025 | 52.51 | 52.53 | 52.36 | 52.53 | 52.18 | 0.19% | 407,368 |
| Feb 27, 2025 | 52.37 | 52.43 | 52.20 | 52.43 | 52.08 | - | 649,164 |
| Feb 26, 2025 | 52.24 | 52.48 | 52.24 | 52.43 | 52.08 | 0.42% | 322,521 |
| Feb 25, 2025 | 52.15 | 52.44 | 52.15 | 52.21 | 51.86 | 0.13% | 788,260 |
| Feb 24, 2025 | 52.06 | 52.19 | 52.05 | 52.14 | 51.79 | 0.06% | 350,099 |
| Feb 21, 2025 | 51.91 | 52.17 | 51.88 | 52.11 | 51.76 | 0.44% | 244,687 |
| Feb 20, 2025 | 51.84 | 51.95 | 51.84 | 51.88 | 51.53 | 0.06% | 209,182 |
| Feb 19, 2025 | 51.89 | 51.89 | 51.69 | 51.85 | 51.50 | 0.12% | 390,412 |
| Feb 18, 2025 | 51.70 | 51.87 | 51.70 | 51.79 | 51.44 | -0.23% | 310,218 |
| Feb 14, 2025 | 51.88 | 52.00 | 51.85 | 51.91 | 51.56 | 0.14% | 316,338 |