VanEck High Yield Muni ETF (HYD)
BATS: HYD · Real-Time Price · USD
50.26
+0.13 (0.27%)
At close: Aug 19, 2026, 4:00 PM EDT
50.26
0.00 (0.00%)
After-hours: Aug 19, 2026, 6:30 PM EDT
HYD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 50.29 | 50.35 | 50.20 | 50.26 | 50.26 | 0.27% | 159,350 |
| Aug 18, 2026 | 50.31 | 50.31 | 50.12 | 50.13 | 50.13 | -0.31% | 684,764 |
| Aug 17, 2026 | 50.50 | 50.58 | 50.24 | 50.28 | 50.28 | -0.36% | 659,547 |
| Aug 14, 2026 | 50.68 | 50.68 | 50.42 | 50.46 | 50.46 | -0.38% | 556,979 |
| Aug 13, 2026 | 50.50 | 50.65 | 50.50 | 50.65 | 50.65 | 0.38% | 839,428 |
| Aug 12, 2026 | 50.60 | 50.60 | 50.43 | 50.46 | 50.46 | 0.02% | 314,914 |
| Aug 11, 2026 | 50.51 | 50.56 | 50.43 | 50.45 | 50.45 | - | 370,440 |
| Aug 10, 2026 | 50.47 | 50.48 | 50.41 | 50.45 | 50.45 | -0.06% | 525,140 |
| Aug 7, 2026 | 50.49 | 50.49 | 50.37 | 50.48 | 50.48 | 0.40% | 1,139,834 |
| Aug 6, 2026 | 50.32 | 50.32 | 50.26 | 50.28 | 50.28 | - | 628,799 |
| Aug 5, 2026 | 50.31 | 50.35 | 50.21 | 50.28 | 50.28 | 0.04% | 869,078 |
| Aug 4, 2026 | 50.24 | 50.33 | 50.12 | 50.26 | 50.26 | 0.38% | 1,316,156 |
| Aug 3, 2026 | 50.17 | 50.28 | 50.05 | 50.07 | 50.07 | 0.09% | 884,431 |
| Jul 31, 2026 | 50.20 | 50.32 | 50.14 | 50.22 | 50.03 | -0.10% | 1,327,443 |
| Jul 30, 2026 | 50.41 | 50.41 | 50.18 | 50.27 | 50.08 | -0.12% | 906,537 |
| Jul 29, 2026 | 50.43 | 50.55 | 50.33 | 50.33 | 50.14 | -0.26% | 1,223,938 |
| Jul 28, 2026 | 50.40 | 50.54 | 50.40 | 50.46 | 50.27 | 0.10% | 606,841 |
| Jul 27, 2026 | 50.59 | 50.62 | 50.40 | 50.41 | 50.22 | 0.20% | 2,269,240 |
| Jul 24, 2026 | 50.19 | 50.45 | 50.19 | 50.31 | 50.12 | 0.20% | 881,156 |
| Jul 23, 2026 | 50.50 | 50.67 | 50.09 | 50.21 | 50.02 | -0.92% | 2,033,756 |
| Jul 22, 2026 | 50.68 | 50.89 | 50.65 | 50.68 | 50.48 | -0.19% | 584,129 |
| Jul 21, 2026 | 50.90 | 50.93 | 50.75 | 50.77 | 50.57 | -0.32% | 642,451 |
| Jul 20, 2026 | 51.07 | 51.10 | 50.91 | 50.94 | 50.74 | -0.23% | 734,927 |
| Jul 17, 2026 | 51.06 | 51.12 | 50.99 | 51.05 | 50.85 | -0.02% | 364,837 |
| Jul 16, 2026 | 51.04 | 51.12 | 50.94 | 51.06 | 50.86 | -0.16% | 614,855 |
| Jul 15, 2026 | 51.37 | 51.37 | 51.10 | 51.14 | 50.94 | -0.08% | 1,091,264 |
| Jul 14, 2026 | 51.24 | 51.30 | 51.15 | 51.18 | 50.98 | 0.03% | 605,682 |
| Jul 13, 2026 | 51.28 | 51.39 | 51.13 | 51.17 | 50.97 | -0.20% | 584,041 |
| Jul 10, 2026 | 51.26 | 51.33 | 51.23 | 51.27 | 51.07 | -0.03% | 278,580 |
| Jul 9, 2026 | 51.40 | 51.40 | 51.27 | 51.29 | 51.09 | -0.10% | 1,096,329 |
| Jul 8, 2026 | 51.36 | 51.39 | 51.28 | 51.34 | 51.14 | -0.24% | 516,323 |
| Jul 7, 2026 | 51.58 | 51.62 | 51.45 | 51.46 | 51.26 | -0.17% | 837,135 |
| Jul 6, 2026 | 51.61 | 51.61 | 51.51 | 51.55 | 51.35 | -0.08% | 462,100 |
| Jul 2, 2026 | 51.52 | 51.63 | 51.49 | 51.59 | 51.39 | 0.19% | 781,183 |
| Jul 1, 2026 | 51.33 | 51.55 | 51.24 | 51.49 | 51.29 | 0.38% | 2,185,769 |
| Jun 30, 2026 | 51.66 | 51.67 | 51.51 | 51.51 | 51.10 | -0.27% | 394,608 |
| Jun 29, 2026 | 51.42 | 51.68 | 51.42 | 51.65 | 51.24 | 0.35% | 773,230 |
| Jun 26, 2026 | 51.38 | 51.49 | 51.32 | 51.47 | 51.06 | - | 817,393 |
| Jun 25, 2026 | 51.51 | 51.57 | 51.39 | 51.47 | 51.06 | -0.12% | 1,033,853 |
| Jun 24, 2026 | 51.54 | 51.57 | 51.35 | 51.53 | 51.12 | 0.42% | 611,248 |
| Jun 23, 2026 | 51.45 | 51.50 | 51.26 | 51.32 | 50.91 | -0.15% | 647,711 |
| Jun 22, 2026 | 51.45 | 51.50 | 51.35 | 51.39 | 50.98 | -0.19% | 1,274,964 |
| Jun 18, 2026 | 51.28 | 51.51 | 51.28 | 51.49 | 51.08 | 0.45% | 279,532 |
| Jun 17, 2026 | 51.40 | 51.50 | 51.20 | 51.26 | 50.85 | -0.27% | 1,417,579 |
| Jun 16, 2026 | 51.22 | 51.45 | 51.22 | 51.40 | 50.99 | 0.08% | 369,823 |
| Jun 15, 2026 | 51.40 | 51.44 | 51.34 | 51.36 | 50.95 | -0.04% | 621,694 |
| Jun 12, 2026 | 51.37 | 51.38 | 51.24 | 51.38 | 50.97 | 0.04% | 437,668 |
| Jun 11, 2026 | 51.30 | 51.39 | 51.21 | 51.36 | 50.95 | 0.21% | 1,189,786 |
| Jun 10, 2026 | 51.37 | 51.37 | 51.20 | 51.25 | 50.84 | -0.18% | 654,345 |
| Jun 9, 2026 | 51.34 | 51.37 | 51.26 | 51.34 | 50.93 | 0.12% | 532,691 |