VanEck High Yield Muni ETF (HYD)
BATS: HYD · Real-Time Price · USD
52.17
+0.13 (0.25%)
Oct 25, 2024, 4:00 PM EDT - Market closed
HYD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 52.04 | 52.08 | 51.91 | 52.04 | 52.04 | 0.17% | 415,808 |
Oct 23, 2024 | 52.20 | 52.23 | 51.91 | 51.95 | 51.95 | -0.69% | 680,889 |
Oct 22, 2024 | 52.58 | 52.58 | 52.30 | 52.31 | 52.31 | -0.44% | 677,780 |
Oct 21, 2024 | 52.63 | 52.67 | 52.54 | 52.54 | 52.54 | -0.34% | 383,329 |
Oct 18, 2024 | 52.75 | 52.78 | 52.69 | 52.72 | 52.72 | 0.04% | 258,201 |
Oct 17, 2024 | 52.71 | 52.72 | 52.63 | 52.70 | 52.70 | -0.09% | 588,505 |
Oct 16, 2024 | 52.81 | 52.81 | 52.73 | 52.75 | 52.75 | 0.06% | 486,856 |
Oct 15, 2024 | 52.67 | 52.74 | 52.64 | 52.72 | 52.72 | 0.32% | 366,376 |
Oct 14, 2024 | 52.63 | 52.63 | 52.48 | 52.55 | 52.55 | -0.21% | 262,541 |
Oct 11, 2024 | 52.51 | 52.70 | 52.51 | 52.66 | 52.66 | 0.21% | 271,378 |
Oct 10, 2024 | 52.51 | 52.59 | 52.45 | 52.55 | 52.55 | 0.06% | 336,119 |
Oct 9, 2024 | 52.58 | 52.58 | 52.45 | 52.52 | 52.52 | -0.25% | 359,182 |
Oct 8, 2024 | 52.47 | 52.66 | 52.47 | 52.65 | 52.65 | 0.23% | 311,027 |
Oct 7, 2024 | 52.72 | 52.72 | 52.45 | 52.53 | 52.53 | -0.47% | 949,506 |
Oct 4, 2024 | 52.81 | 52.82 | 52.65 | 52.78 | 52.78 | -0.23% | 486,041 |
Oct 3, 2024 | 53.05 | 53.05 | 52.90 | 52.90 | 52.90 | -0.29% | 290,417 |
Oct 2, 2024 | 52.95 | 53.07 | 52.94 | 53.06 | 53.06 | 0.14% | 311,687 |
Oct 1, 2024 | 53.04 | 53.04 | 52.92 | 52.98 | 52.98 | -0.17% | 600,278 |
Sep 30, 2024 | 53.04 | 53.10 | 53.00 | 53.07 | 52.90 | 0.04% | 364,371 |
Sep 27, 2024 | 52.95 | 53.07 | 52.88 | 53.05 | 52.88 | 0.38% | 311,993 |
Sep 26, 2024 | 52.89 | 52.89 | 52.80 | 52.85 | 52.68 | 0.04% | 219,400 |
Sep 25, 2024 | 52.86 | 52.86 | 52.76 | 52.83 | 52.66 | -0.05% | 186,387 |
Sep 24, 2024 | 52.77 | 52.88 | 52.73 | 52.86 | 52.69 | 0.12% | 221,389 |
Sep 23, 2024 | 52.77 | 52.84 | 52.66 | 52.79 | 52.62 | -0.03% | 255,081 |
Sep 20, 2024 | 52.70 | 52.82 | 52.62 | 52.81 | 52.64 | 0.14% | 227,182 |
Sep 19, 2024 | 52.65 | 52.73 | 52.62 | 52.73 | 52.56 | 0.09% | 298,956 |
Sep 18, 2024 | 52.76 | 52.82 | 52.62 | 52.68 | 52.51 | -0.23% | 689,700 |
Sep 17, 2024 | 52.83 | 52.85 | 52.76 | 52.80 | 52.63 | -0.08% | 280,184 |
Sep 16, 2024 | 52.80 | 52.88 | 52.75 | 52.84 | 52.67 | 0.13% | 261,925 |
Sep 13, 2024 | 52.78 | 52.82 | 52.74 | 52.77 | 52.60 | 0.14% | 216,818 |
Sep 12, 2024 | 52.75 | 52.75 | 52.62 | 52.70 | 52.53 | -0.07% | 204,319 |
Sep 11, 2024 | 52.75 | 52.83 | 52.70 | 52.73 | 52.56 | -0.02% | 193,840 |
Sep 10, 2024 | 52.58 | 52.79 | 52.56 | 52.74 | 52.57 | 0.29% | 417,901 |
Sep 9, 2024 | 52.56 | 52.62 | 52.47 | 52.59 | 52.42 | 0.02% | 240,208 |
Sep 6, 2024 | 52.62 | 52.69 | 52.50 | 52.58 | 52.41 | 0.13% | 280,056 |
Sep 5, 2024 | 52.51 | 52.56 | 52.41 | 52.51 | 52.34 | 0.10% | 311,451 |
Sep 4, 2024 | 52.38 | 52.49 | 52.33 | 52.46 | 52.29 | 0.08% | 371,151 |
Sep 3, 2024 | 52.33 | 52.42 | 52.28 | 52.42 | 52.25 | 0.13% | 394,471 |
Aug 30, 2024 | 52.41 | 52.44 | 52.27 | 52.35 | 52.00 | 0.02% | 362,485 |
Aug 29, 2024 | 52.27 | 52.34 | 52.24 | 52.34 | 51.99 | 0.04% | 417,595 |
Aug 28, 2024 | 52.38 | 52.40 | 52.30 | 52.32 | 51.97 | -0.25% | 288,697 |
Aug 27, 2024 | 52.42 | 52.46 | 52.36 | 52.45 | 52.10 | -0.02% | 320,169 |
Aug 26, 2024 | 52.65 | 52.65 | 52.45 | 52.46 | 52.11 | -0.27% | 294,251 |
Aug 23, 2024 | 52.43 | 52.64 | 52.42 | 52.60 | 52.25 | 0.53% | 450,167 |
Aug 22, 2024 | 52.37 | 52.40 | 52.25 | 52.33 | 51.98 | -0.20% | 305,321 |
Aug 21, 2024 | 52.49 | 52.52 | 52.37 | 52.43 | 52.08 | 0.06% | 350,127 |
Aug 20, 2024 | 52.39 | 52.43 | 52.30 | 52.40 | 52.05 | 0.25% | 330,420 |
Aug 19, 2024 | 52.25 | 52.39 | 52.21 | 52.27 | 51.92 | 0.04% | 300,015 |
Aug 16, 2024 | 52.30 | 52.30 | 52.17 | 52.25 | 51.90 | 0.12% | 333,428 |
Aug 15, 2024 | 52.30 | 52.32 | 52.17 | 52.19 | 51.84 | -0.39% | 333,288 |
Aug 14, 2024 | 52.37 | 52.50 | 52.37 | 52.39 | 52.04 | 0.11% | 491,172 |
Aug 13, 2024 | 52.25 | 52.38 | 52.18 | 52.33 | 51.98 | 0.29% | 463,616 |
Aug 12, 2024 | 52.10 | 52.20 | 52.07 | 52.18 | 51.84 | 0.12% | 480,930 |
Aug 9, 2024 | 52.14 | 52.20 | 52.09 | 52.12 | 51.78 | 0.24% | 377,926 |
Aug 8, 2024 | 52.00 | 52.05 | 51.92 | 52.00 | 51.65 | -0.11% | 739,967 |
Aug 7, 2024 | 52.39 | 52.39 | 52.04 | 52.05 | 51.71 | -0.65% | 599,209 |
Aug 6, 2024 | 52.60 | 52.60 | 52.33 | 52.39 | 52.04 | -0.30% | 1,357,423 |
Aug 5, 2024 | 52.77 | 52.80 | 52.51 | 52.55 | 52.20 | 0.15% | 700,473 |
Aug 2, 2024 | 52.50 | 52.58 | 52.25 | 52.47 | 52.12 | 1.31% | 809,709 |
Aug 1, 2024 | 52.49 | 52.55 | 51.79 | 51.79 | 51.45 | -1.50% | 1,412,194 |
Jul 31, 2024 | 52.33 | 52.58 | 52.33 | 52.58 | 52.04 | 0.36% | 263,269 |
Jul 30, 2024 | 52.33 | 52.43 | 52.32 | 52.39 | 51.85 | -0.02% | 289,942 |
Jul 29, 2024 | 52.32 | 52.47 | 52.23 | 52.40 | 51.86 | 0.28% | 693,411 |
Jul 26, 2024 | 52.18 | 52.29 | 52.11 | 52.26 | 51.72 | 0.36% | 386,582 |
Jul 25, 2024 | 52.08 | 52.17 | 51.99 | 52.07 | 51.54 | 0.19% | 346,781 |
Jul 24, 2024 | 52.16 | 52.47 | 51.96 | 51.97 | 51.44 | -0.21% | 260,191 |
Jul 23, 2024 | 52.46 | 52.46 | 52.04 | 52.08 | 51.55 | -0.15% | 503,238 |
Jul 22, 2024 | 52.21 | 52.27 | 52.05 | 52.16 | 51.62 | -0.08% | 553,054 |
Jul 19, 2024 | 52.30 | 52.31 | 52.17 | 52.20 | 51.66 | -0.19% | 666,008 |
Jul 18, 2024 | 52.34 | 52.38 | 52.28 | 52.30 | 51.76 | -0.15% | 284,885 |
Jul 17, 2024 | 52.40 | 52.44 | 52.32 | 52.38 | 51.84 | - | 251,739 |
Jul 16, 2024 | 52.34 | 52.41 | 52.27 | 52.38 | 51.84 | 0.31% | 456,228 |
Jul 15, 2024 | 52.26 | 52.27 | 52.06 | 52.22 | 51.68 | -0.23% | 251,605 |
Jul 12, 2024 | 52.22 | 52.39 | 52.21 | 52.34 | 51.80 | 0.31% | 496,824 |
Jul 11, 2024 | 52.18 | 52.31 | 52.12 | 52.18 | 51.64 | 0.29% | 408,211 |
Jul 10, 2024 | 52.06 | 52.07 | 52.00 | 52.03 | 51.50 | 0.04% | 200,398 |
Jul 9, 2024 | 52.03 | 52.04 | 51.93 | 52.01 | 51.48 | 0.04% | 221,177 |
Jul 8, 2024 | 52.00 | 52.05 | 51.98 | 51.99 | 51.46 | -0.05% | 231,801 |
Jul 5, 2024 | 51.93 | 52.06 | 51.88 | 52.02 | 51.48 | 0.36% | 741,171 |
Jul 3, 2024 | 51.67 | 51.87 | 51.67 | 51.83 | 51.30 | 0.47% | 273,130 |
Jul 2, 2024 | 51.64 | 51.64 | 51.54 | 51.59 | 51.06 | 0.25% | 374,361 |
Jul 1, 2024 | 51.44 | 51.52 | 51.38 | 51.46 | 50.93 | -0.37% | 549,473 |
Jun 28, 2024 | 51.93 | 51.97 | 51.65 | 51.65 | 50.93 | -0.39% | 555,901 |
Jun 27, 2024 | 51.90 | 52.00 | 51.80 | 51.85 | 51.13 | -0.10% | 628,172 |
Jun 26, 2024 | 51.99 | 51.99 | 51.89 | 51.90 | 51.18 | -0.35% | 335,914 |
Jun 25, 2024 | 52.07 | 52.10 | 52.01 | 52.08 | 51.36 | 0.10% | 204,278 |
Jun 24, 2024 | 52.11 | 52.11 | 51.95 | 52.03 | 51.31 | -0.08% | 386,081 |
Jun 21, 2024 | 52.23 | 52.23 | 52.02 | 52.07 | 51.35 | -0.10% | 396,405 |
Jun 20, 2024 | 52.20 | 52.20 | 52.04 | 52.12 | 51.40 | -0.23% | 250,244 |
Jun 18, 2024 | 52.11 | 52.26 | 52.11 | 52.24 | 51.52 | 0.29% | 782,411 |
Jun 17, 2024 | 52.17 | 52.19 | 52.00 | 52.09 | 51.37 | -0.44% | 375,720 |
Jun 14, 2024 | 52.18 | 52.36 | 52.18 | 52.32 | 51.59 | 0.08% | 601,148 |
Jun 13, 2024 | 52.06 | 52.30 | 52.02 | 52.28 | 51.55 | 0.69% | 496,955 |
Jun 12, 2024 | 51.98 | 52.04 | 51.85 | 51.92 | 51.20 | 0.25% | 755,196 |
Jun 11, 2024 | 51.68 | 51.81 | 51.58 | 51.79 | 51.07 | 0.31% | 322,436 |
Jun 10, 2024 | 51.59 | 51.65 | 51.52 | 51.63 | 50.91 | -0.06% | 335,521 |
Jun 7, 2024 | 51.67 | 51.70 | 51.55 | 51.66 | 50.94 | -0.50% | 503,204 |
Jun 6, 2024 | 51.79 | 51.95 | 51.78 | 51.92 | 51.20 | 0.39% | 1,544,922 |
Jun 5, 2024 | 51.56 | 51.83 | 51.53 | 51.72 | 51.00 | 0.47% | 417,136 |
Jun 4, 2024 | 51.39 | 51.52 | 51.36 | 51.48 | 50.77 | 0.39% | 638,418 |