VanEck High Yield Muni ETF (HYD)
BATS: HYD · Real-Time Price · USD
49.19
-0.16 (-0.33%)
Aug 14, 2025, 3:15 PM - Market open
HYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 49.31 | 49.37 | 49.21 | 49.21 | - | -0.28% | 180,301 |
| Aug 13, 2025 | 49.35 | 49.42 | 49.33 | 49.35 | 49.35 | 0.04% | 835,342 |
| Aug 12, 2025 | 49.32 | 49.35 | 49.23 | 49.33 | 49.33 | 0.14% | 876,777 |
| Aug 11, 2025 | 49.30 | 49.32 | 49.22 | 49.26 | 49.26 | 0.12% | 849,669 |
| Aug 8, 2025 | 49.24 | 49.26 | 49.16 | 49.20 | 49.20 | -0.02% | 729,104 |
| Aug 7, 2025 | 49.27 | 49.34 | 49.19 | 49.21 | 49.21 | -0.06% | 499,712 |
| Aug 6, 2025 | 49.38 | 49.38 | 49.09 | 49.24 | 49.24 | -0.28% | 873,370 |
| Aug 5, 2025 | 49.39 | 49.47 | 49.34 | 49.38 | 49.38 | -0.02% | 517,951 |
| Aug 4, 2025 | 49.49 | 49.49 | 49.35 | 49.39 | 49.39 | - | 635,061 |
| Aug 1, 2025 | 49.22 | 49.45 | 49.22 | 49.39 | 49.39 | 0.51% | 926,893 |
| Jul 31, 2025 | 49.13 | 49.24 | 49.11 | 49.14 | 48.95 | 0.20% | 538,252 |
| Jul 30, 2025 | 49.15 | 49.21 | 49.04 | 49.04 | 48.85 | -0.33% | 788,410 |
| Jul 29, 2025 | 49.09 | 49.28 | 49.08 | 49.20 | 49.01 | 0.43% | 416,005 |
| Jul 28, 2025 | 49.05 | 49.07 | 48.96 | 48.99 | 48.80 | -0.06% | 858,097 |
| Jul 25, 2025 | 48.89 | 49.07 | 48.89 | 49.02 | 48.83 | 0.14% | 502,337 |
| Jul 24, 2025 | 48.95 | 49.02 | 48.92 | 48.95 | 48.76 | -0.02% | 698,827 |
| Jul 23, 2025 | 49.08 | 49.08 | 48.91 | 48.96 | 48.77 | -0.14% | 768,347 |
| Jul 22, 2025 | 49.06 | 49.11 | 49.01 | 49.03 | 48.84 | -0.02% | 657,718 |
| Jul 21, 2025 | 48.87 | 49.24 | 48.87 | 49.04 | 48.85 | 0.39% | 1,199,418 |
| Jul 18, 2025 | 48.97 | 48.97 | 48.85 | 48.85 | 48.66 | -0.18% | 825,997 |
| Jul 17, 2025 | 49.22 | 49.24 | 48.87 | 48.94 | 48.75 | -0.55% | 2,790,946 |
| Jul 16, 2025 | 49.41 | 49.41 | 49.13 | 49.21 | 49.02 | -0.33% | 1,353,765 |
| Jul 15, 2025 | 49.63 | 49.63 | 49.33 | 49.38 | 49.18 | -0.27% | 1,085,197 |
| Jul 14, 2025 | 49.61 | 49.71 | 49.51 | 49.51 | 49.32 | -0.30% | 1,153,539 |
| Jul 11, 2025 | 49.86 | 49.88 | 49.61 | 49.66 | 49.47 | -0.48% | 491,570 |
| Jul 10, 2025 | 50.02 | 50.02 | 49.86 | 49.90 | 49.71 | -0.22% | 616,864 |
| Jul 9, 2025 | 50.00 | 50.09 | 49.96 | 50.01 | 49.82 | 0.22% | 364,205 |
| Jul 8, 2025 | 50.02 | 50.02 | 49.88 | 49.90 | 49.71 | -0.10% | 494,567 |
| Jul 7, 2025 | 50.13 | 50.13 | 49.94 | 49.95 | 49.76 | -0.42% | 1,005,133 |
| Jul 3, 2025 | 50.08 | 50.18 | 50.07 | 50.16 | 49.97 | 0.06% | 496,080 |
| Jul 2, 2025 | 50.07 | 50.15 | 49.99 | 50.13 | 49.94 | 0.14% | 406,425 |
| Jul 1, 2025 | 50.09 | 50.11 | 50.02 | 50.06 | 49.87 | -0.30% | 714,737 |
| Jun 30, 2025 | 50.15 | 50.22 | 50.05 | 50.21 | 49.83 | 0.44% | 843,225 |
| Jun 27, 2025 | 49.99 | 50.08 | 49.94 | 49.99 | 49.61 | -0.04% | 372,864 |
| Jun 26, 2025 | 50.04 | 50.08 | 49.95 | 50.01 | 49.63 | 0.12% | 672,624 |
| Jun 25, 2025 | 49.91 | 50.05 | 49.91 | 49.95 | 49.57 | -0.08% | 506,393 |
| Jun 24, 2025 | 49.98 | 50.05 | 49.95 | 49.99 | 49.61 | 0.04% | 584,060 |
| Jun 23, 2025 | 49.96 | 50.07 | 49.92 | 49.97 | 49.59 | 0.04% | 647,678 |
| Jun 20, 2025 | 49.86 | 49.99 | 49.82 | 49.95 | 49.57 | 0.21% | 527,941 |
| Jun 18, 2025 | 49.95 | 49.99 | 49.77 | 49.85 | 49.47 | -0.07% | 1,124,376 |
| Jun 17, 2025 | 49.87 | 49.93 | 49.82 | 49.88 | 49.50 | 0.22% | 720,090 |
| Jun 16, 2025 | 49.61 | 49.83 | 49.61 | 49.77 | 49.39 | 0.22% | 2,278,706 |
| Jun 13, 2025 | 49.80 | 49.80 | 49.62 | 49.66 | 49.28 | -0.32% | 708,422 |
| Jun 12, 2025 | 49.73 | 49.87 | 49.72 | 49.82 | 49.44 | 0.48% | 573,930 |
| Jun 11, 2025 | 49.51 | 49.68 | 49.51 | 49.58 | 49.20 | 0.16% | 1,170,948 |
| Jun 10, 2025 | 49.56 | 49.64 | 49.47 | 49.50 | 49.12 | -0.06% | 456,105 |
| Jun 9, 2025 | 49.47 | 49.61 | 49.42 | 49.53 | 49.15 | 0.30% | 1,020,841 |
| Jun 6, 2025 | 49.49 | 49.50 | 49.36 | 49.38 | 49.01 | -0.36% | 717,020 |
| Jun 5, 2025 | 49.72 | 49.72 | 49.50 | 49.56 | 49.18 | -0.12% | 796,458 |
| Jun 4, 2025 | 49.63 | 49.69 | 49.55 | 49.62 | 49.24 | 0.30% | 696,893 |