VanEck High Yield Muni ETF (HYD)
BATS: HYD · Real-Time Price · USD
50.57
-0.10 (-0.21%)
At close: Mar 19, 2026, 4:00 PM EDT
50.58
+0.01 (0.02%)
After-hours: Mar 19, 2026, 4:25 PM EDT
HYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 50.61 | 50.63 | 50.43 | 50.57 | 50.57 | -0.21% | 102,035 |
| Mar 18, 2026 | 50.91 | 50.91 | 50.67 | 50.68 | 50.68 | -0.29% | 55,261 |
| Mar 17, 2026 | 50.94 | 50.94 | 50.80 | 50.82 | 50.82 | 0.07% | 75,342 |
| Mar 16, 2026 | 50.71 | 50.93 | 50.71 | 50.79 | 50.79 | 0.17% | 63,442 |
| Mar 13, 2026 | 50.65 | 50.72 | 50.64 | 50.70 | 50.70 | 0.44% | 34,987 |
| Mar 12, 2026 | 50.64 | 50.64 | 50.45 | 50.48 | 50.48 | -0.28% | 76,924 |
| Mar 11, 2026 | 50.73 | 50.74 | 50.61 | 50.62 | 50.62 | -0.33% | 84,531 |
| Mar 10, 2026 | 50.87 | 50.92 | 50.75 | 50.79 | 50.79 | -0.17% | 67,372 |
| Mar 9, 2026 | 50.82 | 50.93 | 50.75 | 50.88 | 50.88 | 0.03% | 742,271 |
| Mar 6, 2026 | 50.89 | 50.90 | 50.76 | 50.86 | 50.86 | -0.16% | 722,588 |
| Mar 5, 2026 | 50.85 | 51.02 | 50.82 | 50.94 | 50.94 | - | 727,293 |
| Mar 4, 2026 | 50.92 | 51.04 | 50.87 | 50.94 | 50.94 | 0.04% | 595,854 |
| Mar 3, 2026 | 51.01 | 51.13 | 50.83 | 50.92 | 50.92 | -0.61% | 632,580 |
| Mar 2, 2026 | 51.41 | 51.41 | 51.20 | 51.24 | 51.24 | -0.71% | 516,273 |
| Feb 27, 2026 | 51.53 | 51.66 | 51.47 | 51.60 | 51.43 | 0.12% | 557,857 |
| Feb 26, 2026 | 51.50 | 51.59 | 51.46 | 51.54 | 51.37 | 0.21% | 308,955 |
| Feb 25, 2026 | 51.40 | 51.50 | 51.37 | 51.43 | 51.26 | 0.06% | 436,173 |
| Feb 24, 2026 | 51.36 | 51.43 | 51.34 | 51.40 | 51.23 | 0.08% | 565,250 |
| Feb 23, 2026 | 51.38 | 51.40 | 51.29 | 51.36 | 51.19 | 0.14% | 420,836 |
| Feb 20, 2026 | 51.48 | 51.48 | 51.26 | 51.29 | 51.12 | -0.29% | 1,227,614 |
| Feb 19, 2026 | 51.40 | 51.46 | 51.32 | 51.44 | 51.27 | 0.23% | 388,000 |
| Feb 18, 2026 | 51.40 | 51.40 | 51.29 | 51.32 | 51.15 | -0.02% | 369,079 |
| Feb 17, 2026 | 51.34 | 51.34 | 51.22 | 51.33 | 51.16 | 0.18% | 442,470 |
| Feb 13, 2026 | 51.17 | 51.36 | 51.17 | 51.24 | 51.07 | 0.08% | 735,402 |
| Feb 12, 2026 | 51.12 | 51.21 | 51.09 | 51.20 | 51.03 | 0.33% | 464,639 |
| Feb 11, 2026 | 51.07 | 51.07 | 50.96 | 51.03 | 50.86 | -0.06% | 424,742 |
| Feb 10, 2026 | 51.08 | 51.22 | 51.06 | 51.06 | 50.89 | 0.02% | 585,327 |
| Feb 9, 2026 | 51.08 | 51.08 | 50.95 | 51.05 | 50.88 | 0.10% | 581,159 |
| Feb 6, 2026 | 51.12 | 51.12 | 50.91 | 51.00 | 50.83 | -0.16% | 673,305 |
| Feb 5, 2026 | 51.12 | 51.12 | 50.99 | 51.08 | 50.91 | 0.16% | 629,758 |
| Feb 4, 2026 | 50.87 | 51.04 | 50.87 | 51.00 | 50.83 | 0.04% | 862,484 |
| Feb 3, 2026 | 50.91 | 51.08 | 50.82 | 50.98 | 50.81 | -0.04% | 768,216 |
| Feb 2, 2026 | 51.29 | 51.29 | 50.88 | 51.00 | 50.83 | -0.22% | 1,662,279 |
| Jan 30, 2026 | 51.19 | 51.21 | 51.06 | 51.11 | 50.75 | -0.08% | 713,428 |
| Jan 29, 2026 | 51.24 | 51.24 | 51.13 | 51.15 | 50.79 | -0.18% | 818,989 |
| Jan 28, 2026 | 51.24 | 51.27 | 51.16 | 51.24 | 50.88 | 0.06% | 565,965 |
| Jan 27, 2026 | 51.20 | 51.27 | 51.20 | 51.21 | 50.85 | - | 515,749 |
| Jan 26, 2026 | 51.17 | 51.26 | 51.17 | 51.21 | 50.85 | 0.10% | 551,015 |
| Jan 23, 2026 | 51.12 | 51.21 | 51.12 | 51.16 | 50.80 | 0.04% | 564,000 |
| Jan 22, 2026 | 51.04 | 51.18 | 50.97 | 51.14 | 50.78 | 0.04% | 644,879 |
| Jan 21, 2026 | 51.00 | 51.16 | 50.90 | 51.12 | 50.76 | 0.24% | 822,620 |
| Jan 20, 2026 | 51.28 | 51.30 | 50.96 | 51.00 | 50.65 | -0.76% | 2,751,272 |
| Jan 16, 2026 | 51.51 | 51.53 | 51.36 | 51.39 | 51.03 | -0.16% | 609,404 |
| Jan 15, 2026 | 51.40 | 51.55 | 51.40 | 51.47 | 51.11 | 0.07% | 1,431,600 |
| Jan 14, 2026 | 51.36 | 51.44 | 51.31 | 51.44 | 51.08 | 0.28% | 1,558,293 |
| Jan 13, 2026 | 51.32 | 51.36 | 51.29 | 51.29 | 50.93 | -0.04% | 3,088,574 |
| Jan 12, 2026 | 51.23 | 51.32 | 51.16 | 51.31 | 50.95 | 0.01% | 945,343 |
| Jan 9, 2026 | 51.21 | 51.31 | 51.16 | 51.31 | 50.95 | 0.15% | 537,008 |
| Jan 8, 2026 | 51.17 | 51.23 | 51.14 | 51.23 | 50.87 | -0.06% | 754,996 |
| Jan 7, 2026 | 51.21 | 51.27 | 51.20 | 51.26 | 50.90 | 0.27% | 473,527 |