VanEck High Yield Muni ETF (HYD)
BATS: HYD · Real-Time Price · USD
50.97
-0.13 (-0.25%)
At close: May 1, 2026, 4:00 PM EDT
50.93
-0.04 (-0.08%)
After-hours: May 1, 2026, 8:00 PM EDT
HYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 50.99 | 51.03 | 50.90 | 50.97 | 50.97 | -0.25% | 613,044 |
| Apr 30, 2026 | 51.00 | 51.15 | 51.00 | 51.10 | 50.92 | 0.10% | 802,772 |
| Apr 29, 2026 | 51.12 | 51.17 | 50.97 | 51.05 | 50.87 | -0.16% | 930,623 |
| Apr 28, 2026 | 51.13 | 51.18 | 51.05 | 51.13 | 50.95 | -0.16% | 518,528 |
| Apr 27, 2026 | 51.22 | 51.25 | 51.16 | 51.21 | 51.03 | - | 561,150 |
| Apr 24, 2026 | 51.18 | 51.23 | 51.12 | 51.21 | 51.03 | 0.06% | 483,921 |
| Apr 23, 2026 | 51.21 | 51.22 | 51.03 | 51.18 | 51.00 | - | 1,636,195 |
| Apr 22, 2026 | 51.15 | 51.21 | 51.15 | 51.18 | 51.00 | 0.08% | 569,216 |
| Apr 21, 2026 | 51.23 | 51.23 | 51.12 | 51.14 | 50.96 | -0.14% | 1,562,462 |
| Apr 20, 2026 | 51.15 | 51.23 | 51.14 | 51.21 | 51.03 | 0.06% | 401,625 |
| Apr 17, 2026 | 51.06 | 51.22 | 51.06 | 51.18 | 51.00 | 0.39% | 673,739 |
| Apr 16, 2026 | 50.90 | 51.00 | 50.88 | 50.98 | 50.80 | 0.18% | 441,941 |
| Apr 15, 2026 | 50.99 | 50.99 | 50.84 | 50.89 | 50.71 | -0.14% | 616,164 |
| Apr 14, 2026 | 51.01 | 51.06 | 50.89 | 50.96 | 50.78 | -0.14% | 2,142,572 |
| Apr 13, 2026 | 51.03 | 51.04 | 50.88 | 51.03 | 50.85 | 0.08% | 432,206 |
| Apr 10, 2026 | 51.00 | 51.06 | 50.95 | 50.99 | 50.81 | -0.14% | 580,216 |
| Apr 9, 2026 | 50.81 | 51.09 | 50.81 | 51.06 | 50.88 | 0.35% | 552,558 |
| Apr 8, 2026 | 50.83 | 51.13 | 50.83 | 50.88 | 50.70 | 0.28% | 768,386 |
| Apr 7, 2026 | 50.66 | 50.76 | 50.33 | 50.74 | 50.56 | 0.18% | 495,555 |
| Apr 6, 2026 | 50.55 | 50.69 | 50.47 | 50.65 | 50.47 | 0.15% | 1,071,727 |
| Apr 2, 2026 | 50.22 | 50.63 | 50.22 | 50.58 | 50.39 | 0.39% | 993,757 |
| Apr 1, 2026 | 50.07 | 50.41 | 50.07 | 50.38 | 50.20 | 0.48% | 1,194,804 |
| Mar 31, 2026 | 50.01 | 50.32 | 50.00 | 50.14 | 49.75 | 0.32% | 871,739 |
| Mar 30, 2026 | 49.97 | 50.08 | 49.73 | 49.98 | 49.59 | 0.40% | 1,426,877 |
| Mar 27, 2026 | 49.89 | 49.94 | 49.67 | 49.78 | 49.39 | -0.22% | 1,604,918 |
| Mar 26, 2026 | 50.06 | 50.20 | 49.83 | 49.89 | 49.50 | -0.40% | 1,090,357 |
| Mar 25, 2026 | 50.03 | 50.28 | 50.02 | 50.09 | 49.70 | 0.62% | 1,704,886 |
| Mar 24, 2026 | 50.19 | 50.24 | 49.78 | 49.78 | 49.39 | -1.13% | 1,454,182 |
| Mar 23, 2026 | 50.18 | 50.51 | 50.16 | 50.35 | 49.96 | 0.52% | 1,403,588 |
| Mar 20, 2026 | 50.50 | 50.50 | 49.98 | 50.09 | 49.70 | -0.95% | 2,475,622 |
| Mar 19, 2026 | 50.61 | 50.73 | 50.43 | 50.57 | 50.18 | -0.21% | 776,036 |
| Mar 18, 2026 | 50.91 | 50.91 | 50.67 | 50.68 | 50.28 | -0.29% | 720,265 |
| Mar 17, 2026 | 50.94 | 50.94 | 50.80 | 50.82 | 50.43 | 0.07% | 793,974 |
| Mar 16, 2026 | 50.71 | 50.95 | 50.70 | 50.79 | 50.39 | 0.17% | 904,467 |
| Mar 13, 2026 | 50.65 | 50.72 | 50.63 | 50.70 | 50.31 | 0.44% | 624,940 |
| Mar 12, 2026 | 50.64 | 50.65 | 50.45 | 50.48 | 50.09 | -0.28% | 863,347 |
| Mar 11, 2026 | 50.73 | 50.77 | 50.60 | 50.62 | 50.23 | -0.33% | 742,999 |
| Mar 10, 2026 | 50.87 | 50.92 | 50.75 | 50.79 | 50.40 | -0.17% | 658,169 |
| Mar 9, 2026 | 50.82 | 50.93 | 50.75 | 50.88 | 50.48 | 0.03% | 742,271 |
| Mar 6, 2026 | 50.89 | 50.90 | 50.76 | 50.86 | 50.47 | -0.16% | 722,588 |
| Mar 5, 2026 | 50.85 | 51.02 | 50.82 | 50.94 | 50.55 | - | 727,293 |
| Mar 4, 2026 | 50.92 | 51.04 | 50.87 | 50.94 | 50.55 | 0.04% | 595,854 |
| Mar 3, 2026 | 51.01 | 51.13 | 50.83 | 50.92 | 50.53 | -0.61% | 632,580 |
| Mar 2, 2026 | 51.41 | 51.41 | 51.20 | 51.24 | 50.84 | -0.71% | 516,273 |
| Feb 27, 2026 | 51.53 | 51.66 | 51.47 | 51.60 | 51.03 | 0.12% | 557,857 |
| Feb 26, 2026 | 51.50 | 51.59 | 51.46 | 51.54 | 50.97 | 0.21% | 308,955 |
| Feb 25, 2026 | 51.40 | 51.50 | 51.37 | 51.43 | 50.86 | 0.06% | 436,173 |
| Feb 24, 2026 | 51.36 | 51.43 | 51.34 | 51.40 | 50.83 | 0.08% | 565,250 |
| Feb 23, 2026 | 51.38 | 51.40 | 51.29 | 51.36 | 50.79 | 0.14% | 420,836 |
| Feb 20, 2026 | 51.48 | 51.48 | 51.26 | 51.29 | 50.72 | -0.29% | 1,227,614 |