VanEck High Yield Muni ETF (HYD)
BATS: HYD · Real-Time Price · USD
49.92
-0.01 (-0.02%)
May 19, 2025, 4:00 PM - Market closed
HYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 49.65 | 49.93 | 49.58 | 49.92 | 49.92 | -0.02% | 1,253,215 |
| May 16, 2025 | 50.06 | 50.06 | 49.83 | 49.93 | 49.93 | - | 883,332 |
| May 15, 2025 | 49.82 | 50.11 | 49.80 | 49.93 | 49.93 | 0.22% | 2,032,280 |
| May 14, 2025 | 49.94 | 49.96 | 49.75 | 49.82 | 49.82 | -0.56% | 989,905 |
| May 13, 2025 | 49.90 | 50.14 | 49.90 | 50.10 | 50.10 | 0.20% | 898,875 |
| May 12, 2025 | 50.07 | 50.07 | 49.85 | 50.00 | 50.00 | -0.06% | 1,474,397 |
| May 9, 2025 | 50.07 | 50.17 | 49.99 | 50.03 | 50.03 | - | 930,794 |
| May 8, 2025 | 50.34 | 50.34 | 50.01 | 50.03 | 50.03 | -0.48% | 1,605,173 |
| May 7, 2025 | 49.91 | 50.32 | 49.85 | 50.27 | 50.27 | 0.26% | 530,177 |
| May 6, 2025 | 49.93 | 50.26 | 49.86 | 50.14 | 50.14 | 0.32% | 875,520 |
| May 5, 2025 | 50.07 | 50.22 | 49.90 | 49.98 | 49.98 | -0.34% | 885,384 |
| May 2, 2025 | 50.01 | 50.19 | 50.00 | 50.15 | 50.15 | -0.10% | 992,235 |
| May 1, 2025 | 50.21 | 50.35 | 50.14 | 50.20 | 50.20 | -0.40% | 628,310 |
| Apr 30, 2025 | 50.27 | 50.48 | 50.22 | 50.40 | 50.23 | 0.16% | 710,371 |
| Apr 29, 2025 | 50.25 | 50.35 | 50.18 | 50.32 | 50.15 | 0.24% | 588,632 |
| Apr 28, 2025 | 50.11 | 50.20 | 50.05 | 50.20 | 50.03 | 0.10% | 1,292,385 |
| Apr 25, 2025 | 50.15 | 50.24 | 50.06 | 50.15 | 49.98 | 0.20% | 885,273 |
| Apr 24, 2025 | 49.82 | 50.11 | 49.72 | 50.05 | 49.88 | 0.70% | 1,437,564 |
| Apr 23, 2025 | 49.99 | 50.30 | 49.60 | 49.70 | 49.53 | 0.63% | 1,186,259 |
| Apr 22, 2025 | 49.41 | 49.68 | 49.12 | 49.39 | 49.22 | -0.12% | 968,148 |
| Apr 21, 2025 | 49.68 | 49.87 | 49.39 | 49.45 | 49.28 | -0.94% | 900,914 |
| Apr 17, 2025 | 49.68 | 49.98 | 49.68 | 49.92 | 49.75 | 0.24% | 1,008,913 |
| Apr 16, 2025 | 49.62 | 49.94 | 49.62 | 49.80 | 49.63 | 0.26% | 1,047,418 |
| Apr 15, 2025 | 49.52 | 49.84 | 49.52 | 49.67 | 49.50 | 0.20% | 1,017,246 |
| Apr 14, 2025 | 49.28 | 49.71 | 49.28 | 49.57 | 49.40 | 0.63% | 1,847,936 |
| Apr 11, 2025 | 49.01 | 49.39 | 48.54 | 49.26 | 49.09 | -1.20% | 1,532,040 |
| Apr 10, 2025 | 49.39 | 50.45 | 49.33 | 49.86 | 49.69 | 0.61% | 3,547,079 |
| Apr 9, 2025 | 48.29 | 49.86 | 47.78 | 49.56 | 49.39 | 0.98% | 3,735,225 |
| Apr 8, 2025 | 49.95 | 49.95 | 48.85 | 49.08 | 48.91 | -0.89% | 3,575,576 |
| Apr 7, 2025 | 51.03 | 51.17 | 49.01 | 49.52 | 49.35 | -3.47% | 2,822,963 |
| Apr 4, 2025 | 51.40 | 51.65 | 51.14 | 51.30 | 51.13 | -0.10% | 1,359,475 |
| Apr 3, 2025 | 51.40 | 51.45 | 51.22 | 51.35 | 51.18 | 0.51% | 1,067,126 |
| Apr 2, 2025 | 51.32 | 51.40 | 51.03 | 51.09 | 50.92 | -0.31% | 560,427 |
| Apr 1, 2025 | 51.12 | 51.38 | 51.11 | 51.25 | 51.08 | 0.14% | 907,474 |
| Mar 31, 2025 | 51.26 | 51.26 | 51.03 | 51.18 | 50.82 | 0.27% | 941,951 |
| Mar 28, 2025 | 50.99 | 51.21 | 50.99 | 51.04 | 50.68 | 0.49% | 624,010 |
| Mar 27, 2025 | 51.09 | 51.09 | 50.75 | 50.79 | 50.43 | -0.41% | 1,093,221 |
| Mar 26, 2025 | 51.54 | 51.54 | 50.99 | 51.00 | 50.64 | -1.05% | 1,512,647 |
| Mar 25, 2025 | 51.55 | 51.60 | 51.51 | 51.54 | 51.18 | -0.15% | 514,083 |
| Mar 24, 2025 | 51.71 | 51.75 | 51.46 | 51.62 | 51.26 | -0.19% | 441,431 |
| Mar 21, 2025 | 51.84 | 51.87 | 51.66 | 51.72 | 51.35 | -0.15% | 337,945 |
| Mar 20, 2025 | 51.93 | 51.99 | 51.77 | 51.80 | 51.43 | 0.06% | 700,181 |
| Mar 19, 2025 | 51.61 | 51.82 | 51.53 | 51.77 | 51.40 | - | 513,224 |
| Mar 18, 2025 | 51.76 | 51.84 | 51.68 | 51.77 | 51.40 | 0.02% | 467,758 |
| Mar 17, 2025 | 51.80 | 51.81 | 51.71 | 51.76 | 51.39 | 0.04% | 557,228 |
| Mar 14, 2025 | 51.79 | 51.79 | 51.62 | 51.74 | 51.37 | -0.10% | 1,532,943 |
| Mar 13, 2025 | 51.60 | 51.79 | 51.44 | 51.79 | 51.42 | 0.42% | 1,973,771 |
| Mar 12, 2025 | 51.92 | 51.92 | 51.28 | 51.58 | 51.21 | -0.09% | 5,052,528 |
| Mar 11, 2025 | 51.85 | 51.85 | 51.57 | 51.62 | 51.26 | -0.52% | 496,665 |
| Mar 10, 2025 | 51.86 | 51.99 | 51.86 | 51.89 | 51.52 | 0.12% | 254,738 |