VanEck High Yield Muni ETF (HYD)
BATS: HYD · Real-Time Price · USD
50.86
+0.05 (0.10%)
At close: Dec 3, 2025, 4:00 PM EST
50.87
+0.01 (0.02%)
After-hours: Dec 3, 2025, 4:23 PM EST
HYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 50.92 | 50.92 | 50.84 | 50.86 | 50.86 | 0.10% | 63,358 |
| Dec 2, 2025 | 50.86 | 50.95 | 50.81 | 50.81 | 50.81 | -0.24% | 811,786 |
| Dec 1, 2025 | 50.92 | 50.98 | 50.78 | 50.93 | 50.93 | -0.33% | 639,938 |
| Nov 28, 2025 | 51.18 | 51.18 | 51.07 | 51.10 | 51.10 | -0.42% | 246,182 |
| Nov 26, 2025 | 51.30 | 51.33 | 51.22 | 51.32 | 51.14 | 0.11% | 458,328 |
| Nov 25, 2025 | 51.25 | 51.26 | 51.19 | 51.26 | 51.09 | 0.16% | 723,930 |
| Nov 24, 2025 | 51.14 | 51.22 | 51.11 | 51.18 | 51.01 | 0.33% | 540,321 |
| Nov 21, 2025 | 51.00 | 51.10 | 51.00 | 51.01 | 50.84 | 0.12% | 344,293 |
| Nov 20, 2025 | 50.98 | 51.07 | 50.94 | 50.95 | 50.78 | 0.01% | 667,455 |
| Nov 19, 2025 | 51.10 | 51.10 | 50.93 | 50.95 | 50.77 | -0.07% | 474,269 |
| Nov 18, 2025 | 50.94 | 51.07 | 50.91 | 50.98 | 50.81 | 0.45% | 754,782 |
| Nov 17, 2025 | 50.80 | 50.98 | 50.75 | 50.75 | 50.58 | 0.08% | 2,479,475 |
| Nov 14, 2025 | 50.90 | 50.90 | 50.70 | 50.71 | 50.54 | -0.24% | 486,867 |
| Nov 13, 2025 | 50.93 | 50.93 | 50.81 | 50.83 | 50.66 | -0.20% | 390,670 |
| Nov 12, 2025 | 50.93 | 51.00 | 50.90 | 50.93 | 50.76 | -0.10% | 347,041 |
| Nov 11, 2025 | 50.94 | 51.02 | 50.92 | 50.98 | 50.81 | 0.22% | 327,550 |
| Nov 10, 2025 | 50.85 | 50.92 | 50.85 | 50.87 | 50.70 | 0.10% | 411,864 |
| Nov 7, 2025 | 50.82 | 50.94 | 50.81 | 50.82 | 50.65 | -0.08% | 512,627 |
| Nov 6, 2025 | 50.89 | 50.89 | 50.74 | 50.86 | 50.69 | 0.20% | 960,897 |
| Nov 5, 2025 | 50.91 | 50.91 | 50.74 | 50.76 | 50.59 | -0.31% | 489,604 |
| Nov 4, 2025 | 50.86 | 50.99 | 50.85 | 50.92 | 50.75 | 0.02% | 580,811 |
| Nov 3, 2025 | 50.98 | 50.98 | 50.84 | 50.91 | 50.74 | -0.45% | 470,678 |
| Oct 31, 2025 | 51.05 | 51.24 | 51.05 | 51.14 | 50.78 | 0.02% | 366,220 |
| Oct 30, 2025 | 51.00 | 51.16 | 50.77 | 51.13 | 50.77 | 0.02% | 547,159 |
| Oct 29, 2025 | 51.17 | 51.29 | 51.12 | 51.12 | 50.76 | -0.14% | 404,107 |
| Oct 28, 2025 | 51.32 | 51.32 | 51.19 | 51.19 | 50.83 | -0.04% | 363,765 |
| Oct 27, 2025 | 51.15 | 51.23 | 51.11 | 51.21 | 50.85 | 0.08% | 427,557 |
| Oct 24, 2025 | 51.15 | 51.25 | 51.15 | 51.17 | 50.81 | - | 276,189 |
| Oct 23, 2025 | 51.24 | 51.24 | 51.10 | 51.17 | 50.81 | -0.06% | 277,771 |
| Oct 22, 2025 | 51.15 | 51.27 | 51.14 | 51.20 | 50.84 | 0.14% | 238,777 |
| Oct 21, 2025 | 51.20 | 51.20 | 51.12 | 51.13 | 50.77 | 0.06% | 316,719 |
| Oct 20, 2025 | 51.09 | 51.20 | 51.09 | 51.10 | 50.74 | 0.12% | 323,579 |
| Oct 17, 2025 | 50.92 | 51.09 | 50.92 | 51.04 | 50.68 | 0.14% | 448,685 |
| Oct 16, 2025 | 50.89 | 51.06 | 50.89 | 50.97 | 50.61 | 0.24% | 344,271 |
| Oct 15, 2025 | 50.89 | 50.93 | 50.79 | 50.85 | 50.49 | 0.04% | 448,553 |
| Oct 14, 2025 | 50.90 | 50.93 | 50.78 | 50.83 | 50.47 | -0.04% | 391,793 |
| Oct 13, 2025 | 50.71 | 50.88 | 50.69 | 50.85 | 50.49 | 0.16% | 385,642 |
| Oct 10, 2025 | 50.76 | 50.81 | 50.71 | 50.77 | 50.41 | 0.30% | 421,044 |
| Oct 9, 2025 | 50.60 | 50.64 | 50.55 | 50.62 | 50.26 | -0.06% | 557,212 |
| Oct 8, 2025 | 50.73 | 50.78 | 50.62 | 50.65 | 50.29 | -0.15% | 630,036 |
| Oct 7, 2025 | 50.70 | 50.76 | 50.66 | 50.73 | 50.37 | 0.07% | 383,434 |
| Oct 6, 2025 | 50.75 | 50.76 | 50.61 | 50.69 | 50.33 | -0.10% | 506,730 |
| Oct 3, 2025 | 50.80 | 50.80 | 50.69 | 50.74 | 50.38 | 0.02% | 395,145 |
| Oct 2, 2025 | 50.71 | 50.78 | 50.69 | 50.73 | 50.37 | -0.12% | 544,047 |
| Oct 1, 2025 | 50.88 | 50.88 | 50.71 | 50.79 | 50.43 | -0.22% | 557,863 |
| Sep 30, 2025 | 50.94 | 50.94 | 50.80 | 50.90 | 50.37 | 0.02% | 842,558 |
| Sep 29, 2025 | 50.79 | 50.90 | 50.72 | 50.89 | 50.36 | 0.39% | 1,579,512 |
| Sep 26, 2025 | 50.67 | 50.77 | 50.61 | 50.69 | 50.16 | -0.02% | 330,717 |
| Sep 25, 2025 | 50.73 | 50.75 | 50.63 | 50.70 | 50.17 | -0.06% | 956,356 |
| Sep 24, 2025 | 50.74 | 50.87 | 50.68 | 50.73 | 50.20 | -0.08% | 270,105 |