Skip to main content
VanEck Long Muni ETF (MLN)
BATS: MLN · Real-Time Price · USD
17.97
-0.01 (-0.03%)
Nov 21, 2024, 3:24 PM EST - Market open

MLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202417.9417.9917.9417.9817.98-0.03%69,290
Nov 19, 202418.0218.0517.9817.9817.98-0.17%471,860
Nov 18, 202417.9718.0117.9418.0118.010.17%144,918
Nov 15, 202417.9018.0017.9017.9817.980.36%185,751
Nov 14, 202417.9117.9717.9017.9217.920.14%128,717
Nov 13, 202417.9717.9717.8917.8917.89-110,055
Nov 12, 202417.9517.9517.8617.8917.89-0.33%117,146
Nov 11, 202417.8917.9617.8917.9517.95-0.17%112,244
Nov 8, 202417.8717.9817.8717.9817.981.12%191,309
Nov 7, 202417.7217.7817.7117.7817.781.02%319,652
Nov 6, 202417.6717.6717.5717.6017.60-2.11%190,376
Nov 5, 202417.9317.9917.9017.9817.980.28%229,868
Nov 4, 202417.9417.9617.9117.9317.930.56%148,279
Nov 1, 202417.9117.9317.8217.8317.83-0.45%78,014
Oct 31, 202417.9117.9317.8517.9117.850.11%152,815
Oct 30, 202417.9117.9317.8517.8917.83-164,968
Oct 29, 202417.8717.8917.8217.8917.83-0.11%143,930
Oct 28, 202417.9017.9617.9017.9117.850.06%129,347
Oct 25, 202418.0018.0017.8517.9017.840.28%232,387
Oct 24, 202417.7117.8717.7117.8517.790.22%97,727
Oct 23, 202417.9417.9417.7717.8117.75-0.97%166,068
Oct 22, 202418.0718.0717.9817.9917.93-0.36%735,539
Oct 21, 202418.0918.1018.0518.0517.99-0.50%80,339
Oct 18, 202418.1718.1718.1318.1418.080.11%80,642
Oct 17, 202418.1218.1418.1018.1218.06-0.28%92,545
Oct 16, 202418.1818.1818.1518.1718.110.08%142,049
Oct 15, 202418.0918.1618.0918.1618.100.75%118,277
Oct 14, 202418.0118.0318.0018.0217.96-0.33%68,078
Oct 11, 202418.0318.0918.0318.0818.020.33%119,139
Oct 10, 202418.0318.0618.0118.0217.96-0.11%102,373
Oct 9, 202418.0518.0718.0118.0417.98-0.44%1,185,657
Oct 8, 202418.1018.1318.1018.1218.06-0.06%158,580
Oct 7, 202418.1218.1418.1018.1318.07-0.17%75,751
Oct 4, 202418.1818.2118.1418.1618.10-0.49%155,541
Oct 3, 202418.2718.2918.2518.2518.19-0.22%67,760
Oct 2, 202418.2718.2918.2318.2918.230.11%128,456
Oct 1, 202418.3018.3318.2718.2718.21-0.16%185,117
Sep 30, 202418.3418.3418.2818.3018.19-0.11%113,901
Sep 27, 202418.2918.3218.2618.3218.210.38%54,431
Sep 26, 202418.2618.2618.2118.2518.140.16%88,880
Sep 25, 202418.2618.2618.2018.2218.11-0.16%63,712
Sep 24, 202418.2118.2618.1818.2518.140.14%73,521
Sep 23, 202418.2218.2418.1818.2318.12-0.08%108,464
Sep 20, 202418.1718.2618.1518.2418.130.39%506,073
Sep 19, 202418.1518.1818.1418.1718.06-0.03%154,809
Sep 18, 202418.2418.2618.1718.1818.07-0.30%461,059
Sep 17, 202418.2318.3118.2318.2318.12-0.11%135,737
Sep 16, 202418.2418.2718.2218.2518.140.33%88,199
Sep 13, 202418.2518.2618.1918.1918.08-0.16%234,792
Sep 12, 202418.2018.2318.2018.2218.110.11%40,598
Sep 11, 202418.2118.2718.2018.2018.09-0.16%74,293
Sep 10, 202418.1518.2418.1518.2318.120.28%55,651
Sep 9, 202418.1518.2018.1418.1818.070.03%69,242
Sep 6, 202418.1818.2218.1518.1818.070.14%127,015
Sep 5, 202418.1318.1718.1018.1518.040.22%144,360
Sep 4, 202418.0918.1318.0618.1118.000.17%214,698
Sep 3, 202418.0618.0918.0518.0817.970.19%94,084
Aug 30, 202418.0718.1018.0318.0517.89-0.19%182,235
Aug 29, 202418.0718.0918.0118.0817.920.06%71,627
Aug 28, 202418.0918.0918.0518.0717.91-0.06%53,427
Aug 27, 202418.0918.0918.0618.0817.92-0.22%60,278
Aug 26, 202418.1418.1418.1118.1217.96-0.25%64,806
Aug 23, 202418.0918.1818.0918.1718.010.47%301,980
Aug 22, 202418.0818.1118.0518.0817.92-0.19%475,318
Aug 21, 202418.1218.1518.1118.1217.96-0.19%127,058
Aug 20, 202418.1318.1618.0918.1517.990.67%300,109
Aug 19, 202418.1218.1418.0218.0317.87-0.39%186,827
Aug 16, 202418.1218.1318.0918.1017.940.17%116,023
Aug 15, 202418.1318.1318.0618.0717.91-0.71%82,796
Aug 14, 202418.2018.2318.1818.2018.040.17%218,885
Aug 13, 202418.1618.1818.1318.1718.010.22%293,484
Aug 12, 202418.0718.1518.0718.1317.970.17%173,443
Aug 9, 202418.1018.1318.0918.1017.940.14%269,401
Aug 8, 202418.0918.1018.0518.0817.92-0.19%121,086
Aug 7, 202418.1518.1818.1118.1117.95-0.44%323,960
Aug 6, 202418.1918.1918.1218.1918.03-0.11%272,261
Aug 5, 202418.2318.2918.2118.2118.05-0.11%290,700
Aug 2, 202418.2118.2418.1918.2318.070.89%194,708
Aug 1, 202418.0718.1218.0418.0717.91-0.11%256,696
Jul 31, 202418.0518.1118.0418.0917.880.28%112,278
Jul 30, 202418.0718.0718.0318.0417.83-0.11%123,730
Jul 29, 202418.0718.0818.0518.0617.850.11%147,854
Jul 26, 202418.0518.0618.0318.0417.830.22%174,533
Jul 25, 202418.0018.0317.9918.0017.790.28%82,593
Jul 24, 202418.0518.0717.9517.9517.74-0.47%95,916
Jul 23, 202418.0418.0718.0118.0417.820.03%56,290
Jul 22, 202418.0218.0618.0018.0317.82-0.06%53,459
Jul 19, 202418.0718.0718.0218.0417.83-0.06%74,653
Jul 18, 202418.0118.0718.0118.0517.84-539,304
Jul 17, 202418.0618.0818.0118.0517.84-0.11%128,888
Jul 16, 202418.0418.0818.0318.0717.860.44%104,971
Jul 15, 202418.0118.0217.9617.9917.78-0.25%108,965
Jul 12, 202418.0518.0518.0018.0417.820.14%166,028
Jul 11, 202418.0518.0618.0018.0117.800.39%204,696
Jul 10, 202417.9217.9517.9217.9417.73-117,489
Jul 9, 202417.9517.9617.9117.9417.730.11%72,795
Jul 8, 202417.9617.9617.9217.9217.71-0.17%119,849
Jul 5, 202417.9217.9717.9117.9517.740.28%78,330
Jul 3, 202417.8617.9117.8517.9017.690.39%56,922
Jul 2, 202417.8417.8717.8117.8317.620.34%200,742