VanEck High Yield Muni ETF (HYD)
BATS: HYD · Real-Time Price · USD
51.04
+0.25 (0.49%)
At close: Mar 28, 2025, 4:00 PM
51.25
+0.21 (0.41%)
After-hours: Mar 28, 2025, 8:00 PM EDT
HYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.99 | 51.21 | 50.99 | 51.04 | 51.04 | 0.49% | 624,010 |
| Mar 27, 2025 | 51.09 | 51.09 | 50.75 | 50.79 | 50.79 | -0.41% | 1,093,221 |
| Mar 26, 2025 | 51.54 | 51.54 | 50.99 | 51.00 | 51.00 | -1.05% | 1,512,647 |
| Mar 25, 2025 | 51.55 | 51.60 | 51.51 | 51.54 | 51.54 | -0.15% | 514,083 |
| Mar 24, 2025 | 51.71 | 51.75 | 51.46 | 51.62 | 51.62 | -0.19% | 441,431 |
| Mar 21, 2025 | 51.84 | 51.87 | 51.66 | 51.72 | 51.72 | -0.15% | 337,945 |
| Mar 20, 2025 | 51.93 | 51.99 | 51.77 | 51.80 | 51.80 | 0.06% | 700,181 |
| Mar 19, 2025 | 51.61 | 51.82 | 51.53 | 51.77 | 51.77 | - | 513,224 |
| Mar 18, 2025 | 51.76 | 51.84 | 51.68 | 51.77 | 51.77 | 0.02% | 467,758 |
| Mar 17, 2025 | 51.80 | 51.81 | 51.71 | 51.76 | 51.76 | 0.04% | 557,228 |
| Mar 14, 2025 | 51.79 | 51.79 | 51.62 | 51.74 | 51.74 | -0.10% | 1,532,943 |
| Mar 13, 2025 | 51.60 | 51.79 | 51.44 | 51.79 | 51.79 | 0.42% | 1,973,771 |
| Mar 12, 2025 | 51.92 | 51.92 | 51.28 | 51.58 | 51.58 | -0.09% | 5,052,528 |
| Mar 11, 2025 | 51.85 | 51.85 | 51.57 | 51.62 | 51.62 | -0.52% | 496,665 |
| Mar 10, 2025 | 51.86 | 51.99 | 51.86 | 51.89 | 51.89 | 0.12% | 254,738 |
| Mar 7, 2025 | 51.94 | 52.00 | 51.70 | 51.83 | 51.83 | 0.02% | 393,130 |
| Mar 6, 2025 | 51.97 | 52.04 | 51.78 | 51.82 | 51.82 | -0.19% | 485,033 |
| Mar 5, 2025 | 51.93 | 52.13 | 51.84 | 51.92 | 51.92 | -0.13% | 579,836 |
| Mar 4, 2025 | 52.34 | 52.34 | 51.93 | 51.99 | 51.99 | -0.69% | 522,977 |
| Mar 3, 2025 | 52.30 | 52.35 | 52.14 | 52.35 | 52.35 | -0.34% | 357,401 |
| Feb 28, 2025 | 52.51 | 52.53 | 52.36 | 52.53 | 52.37 | 0.19% | 407,368 |
| Feb 27, 2025 | 52.37 | 52.43 | 52.20 | 52.43 | 52.27 | - | 649,164 |
| Feb 26, 2025 | 52.24 | 52.48 | 52.24 | 52.43 | 52.27 | 0.42% | 322,521 |
| Feb 25, 2025 | 52.15 | 52.44 | 52.15 | 52.21 | 52.05 | 0.13% | 788,260 |
| Feb 24, 2025 | 52.06 | 52.19 | 52.05 | 52.14 | 51.98 | 0.06% | 350,099 |
| Feb 21, 2025 | 51.91 | 52.17 | 51.88 | 52.11 | 51.95 | 0.44% | 244,687 |
| Feb 20, 2025 | 51.84 | 51.95 | 51.84 | 51.88 | 51.72 | 0.06% | 209,182 |
| Feb 19, 2025 | 51.89 | 51.89 | 51.69 | 51.85 | 51.69 | 0.12% | 390,412 |
| Feb 18, 2025 | 51.70 | 51.87 | 51.70 | 51.79 | 51.63 | -0.23% | 310,218 |
| Feb 14, 2025 | 51.88 | 52.00 | 51.85 | 51.91 | 51.75 | 0.14% | 316,338 |
| Feb 13, 2025 | 51.52 | 51.94 | 51.52 | 51.84 | 51.68 | 0.58% | 323,803 |
| Feb 12, 2025 | 51.74 | 51.74 | 51.44 | 51.54 | 51.38 | -0.81% | 497,712 |
| Feb 11, 2025 | 52.04 | 52.04 | 51.84 | 51.96 | 51.80 | -0.08% | 303,205 |
| Feb 10, 2025 | 52.04 | 52.07 | 51.92 | 52.00 | 51.84 | 0.02% | 602,090 |
| Feb 7, 2025 | 52.14 | 52.15 | 51.96 | 51.99 | 51.83 | -0.38% | 894,490 |
| Feb 6, 2025 | 52.25 | 52.25 | 52.08 | 52.19 | 52.03 | 0.04% | 428,058 |
| Feb 5, 2025 | 52.07 | 52.23 | 52.06 | 52.17 | 52.01 | 0.35% | 461,800 |
| Feb 4, 2025 | 51.85 | 52.00 | 51.81 | 51.99 | 51.83 | 0.25% | 370,594 |
| Feb 3, 2025 | 51.63 | 51.99 | 51.63 | 51.86 | 51.70 | -0.19% | 603,702 |
| Jan 31, 2025 | 51.84 | 52.01 | 51.84 | 51.96 | 51.60 | 0.29% | 867,056 |
| Jan 30, 2025 | 51.85 | 51.85 | 51.66 | 51.81 | 51.45 | 0.23% | 817,692 |
| Jan 29, 2025 | 51.89 | 51.89 | 51.61 | 51.69 | 51.33 | -0.33% | 468,058 |
| Jan 28, 2025 | 52.01 | 52.01 | 51.78 | 51.86 | 51.50 | -0.19% | 741,731 |
| Jan 27, 2025 | 51.93 | 51.96 | 51.81 | 51.96 | 51.60 | 0.37% | 1,197,498 |
| Jan 24, 2025 | 51.69 | 51.81 | 51.66 | 51.77 | 51.41 | 0.19% | 477,412 |
| Jan 23, 2025 | 51.78 | 51.79 | 51.65 | 51.67 | 51.31 | -0.25% | 941,004 |
| Jan 22, 2025 | 51.85 | 51.92 | 51.76 | 51.80 | 51.44 | 0.05% | 1,086,605 |
| Jan 21, 2025 | 51.74 | 51.85 | 51.69 | 51.78 | 51.41 | 0.16% | 855,383 |
| Jan 17, 2025 | 51.85 | 51.85 | 51.62 | 51.69 | 51.33 | 0.14% | 765,308 |
| Jan 16, 2025 | 51.49 | 51.76 | 51.49 | 51.62 | 51.26 | 0.08% | 1,193,467 |