Skip to main content
VanEck High Yield Muni ETF (HYD)
BATS: HYD · Real-Time Price · USD
49.53
+0.15 (0.30%)
Jun 9, 2025, 4:00 PM - Market closed

HYD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202549.4749.6149.4249.5349.530.30%1,020,841
Jun 6, 202549.4949.5049.3649.3849.38-0.36%717,020
Jun 5, 202549.7249.7249.5049.5649.56-0.12%796,458
Jun 4, 202549.6349.6949.5549.6249.620.30%696,893
Jun 3, 202549.6449.6449.3549.4749.47-0.18%1,213,609
Jun 2, 202549.7249.7649.4749.5649.56-0.78%703,207
May 30, 202549.9950.0849.8549.9549.77-535,013
May 29, 202550.0350.0349.8749.9549.770.12%478,708
May 28, 202549.8849.9249.7649.8949.71-0.06%669,692
May 27, 202549.7549.9549.7449.9249.740.52%895,045
May 23, 202549.6149.7449.6049.6649.480.22%621,187
May 22, 202549.4049.6349.3849.5549.370.04%1,047,847
May 21, 202549.6449.7349.4149.5349.35-0.48%1,771,404
May 20, 202549.9049.9049.6849.7749.59-0.30%584,632
May 19, 202549.6549.9349.5849.9249.74-0.02%1,253,215
May 16, 202550.0650.0649.8349.9349.75-883,332
May 15, 202549.8250.1149.8049.9349.750.22%2,032,280
May 14, 202549.9449.9649.7549.8249.64-0.56%989,905
May 13, 202549.9050.1449.9050.1049.910.20%898,875
May 12, 202550.0750.0749.8550.0049.82-0.06%1,474,397
May 9, 202550.0750.1749.9950.0349.85-930,794
May 8, 202550.3450.3450.0150.0349.85-0.48%1,605,173
May 7, 202549.9150.3249.8550.2750.080.26%530,177
May 6, 202549.9350.2649.8650.1449.950.32%875,520
May 5, 202550.0750.2249.9049.9849.80-0.34%885,384
May 2, 202550.0150.1950.0050.1549.96-0.10%992,235
May 1, 202550.2150.3550.1450.2050.01-0.40%628,310
Apr 30, 202550.2750.4850.2250.4050.040.16%710,371
Apr 29, 202550.2550.3550.1850.3249.960.24%588,632
Apr 28, 202550.1150.2050.0550.2049.840.10%1,292,385
Apr 25, 202550.1550.2450.0650.1549.790.20%885,273
Apr 24, 202549.8250.1149.7250.0549.690.70%1,437,564
Apr 23, 202549.9950.3049.6049.7049.350.63%1,186,259
Apr 22, 202549.4149.6849.1249.3949.04-0.12%968,148
Apr 21, 202549.6849.8749.3949.4549.10-0.94%900,914
Apr 17, 202549.6849.9849.6849.9249.570.24%1,008,913
Apr 16, 202549.6249.9449.6249.8049.450.26%1,047,418
Apr 15, 202549.5249.8449.5249.6749.320.20%1,017,246
Apr 14, 202549.2849.7149.2849.5749.220.63%1,847,936
Apr 11, 202549.0149.3948.5449.2648.91-1.20%1,532,040
Apr 10, 202549.3950.4549.3349.8649.510.61%3,547,079
Apr 9, 202548.2949.8647.7849.5649.210.98%3,735,225
Apr 8, 202549.9549.9548.8549.0848.73-0.89%3,575,576
Apr 7, 202551.0351.1749.0149.5249.17-3.47%2,822,963
Apr 4, 202551.4051.6551.1451.3050.94-0.10%1,359,475
Apr 3, 202551.4051.4551.2251.3550.990.51%1,067,126
Apr 2, 202551.3251.4051.0351.0950.73-0.31%560,427
Apr 1, 202551.1251.3851.1151.2550.890.14%907,474
Mar 31, 202551.2651.2651.0351.1850.630.27%941,951
Mar 28, 202550.9951.2150.9951.0450.490.49%624,010