Skip to main content

Vaneck High Yield Muni ETF (NY: HYD )

52.26 +0.09 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 52.13 52.27 52.13 52.26 365,768 +0.09(+0.18%)
Mar 27, 2024 52.15 52.18 52.05 52.16 504,532 +0.03(+0.07%)
Mar 26, 2024 52.12 52.19 52.08 52.13 384,338 +0.00(+0.00%)
Mar 25, 2024 52.24 52.24 52.12 52.13 304,839 -0.12(-0.23%)
Mar 22, 2024 52.33 52.33 52.20 52.25 415,719 +0.07(+0.13%)
Mar 21, 2024 52.22 52.22 52.10 52.18 486,837 +0.05(+0.10%)
Mar 20, 2024 51.94 52.19 51.94 52.13 648,893 +0.15(+0.29%)
Mar 19, 2024 51.98 52.01 51.92 51.98 204,792 +0.09(+0.17%)
Mar 18, 2024 51.80 51.92 51.80 51.89 470,254 +0.09(+0.17%)
Mar 15, 2024 52.04 52.04 51.79 51.80 950,654 -0.12(-0.23%)
Mar 14, 2024 52.08 52.08 51.89 51.92 383,958 -0.21(-0.41%)
Mar 13, 2024 52.14 52.16 52.08 52.13 176,283 +0.11(+0.22%)
Mar 12, 2024 52.01 52.06 51.95 52.02 261,321 -0.02(-0.04%)
Mar 11, 2024 52.10 52.15 52.03 52.04 260,168 -0.01(-0.02%)
Mar 08, 2024 52.10 52.10 52.02 52.05 313,941 +0.02(+0.04%)
Mar 07, 2024 52.04 52.09 51.98 52.03 347,720 +0.09(+0.17%)
Mar 06, 2024 51.91 52.01 51.85 51.94 525,937 +0.01(+0.02%)
Mar 05, 2024 51.87 51.98 51.80 51.93 248,493 +0.23(+0.44%)
Mar 04, 2024 51.83 51.83 51.65 51.70 409,413 -0.20(-0.38%)
Mar 01, 2024 51.80 51.93 51.67 51.90 586,060 -0.06(-0.13%)
Feb 29, 2024 52.03 52.08 51.94 51.96 491,593 +0.00(+0.00%)
Feb 28, 2024 51.92 51.98 51.81 51.96 261,922 +0.12(+0.23%)
Feb 27, 2024 51.92 51.94 51.75 51.84 254,521 +0.04(+0.08%)
Feb 26, 2024 51.93 51.95 51.77 51.80 519,114 -0.14(-0.27%)
Feb 23, 2024 51.86 52.01 51.80 51.94 340,350 +0.19(+0.37%)
Feb 22, 2024 51.66 51.83 51.66 51.75 544,541 +0.07(+0.14%)
Feb 21, 2024 51.69 51.78 51.66 51.68 345,196 -0.06(-0.12%)
Feb 20, 2024 51.59 51.77 51.59 51.74 546,800 +0.12(+0.23%)
Feb 16, 2024 51.46 51.67 51.36 51.62 695,461 +0.14(+0.27%)
Feb 15, 2024 51.36 51.59 51.36 51.48 404,554 +0.19(+0.37%)
Feb 14, 2024 51.18 51.35 51.05 51.29 589,816 +0.17(+0.33%)
Feb 13, 2024 51.22 51.26 51.01 51.12 478,512 -0.28(-0.54%)
Feb 12, 2024 51.52 51.52 51.34 51.40 239,064 +0.10(+0.19%)
Feb 09, 2024 51.38 51.58 51.16 51.30 425,984 -0.05(-0.10%)
Feb 08, 2024 51.34 51.40 51.30 51.35 253,477 -0.02(-0.04%)
Feb 07, 2024 51.36 51.48 51.29 51.37 283,066 +0.05(+0.10%)
Feb 06, 2024 51.20 51.49 51.08 51.32 849,617 +0.23(+0.45%)
Feb 05, 2024 51.46 51.50 51.05 51.09 720,786 -0.46(-0.89%)
Feb 02, 2024 51.75 51.76 51.52 51.55 867,773 -0.52(-1.00%)
Feb 01, 2024 51.88 52.14 51.84 52.07 834,571 +0.25(+0.48%)
Jan 31, 2024 51.72 52.00 51.69 51.82 568,381 +0.20(+0.39%)
Jan 30, 2024 51.56 51.70 51.36 51.62 705,290 +0.13(+0.25%)
Jan 29, 2024 51.31 51.61 51.26 51.49 873,368 +0.24(+0.47%)
Jan 26, 2024 51.17 51.41 51.17 51.25 974,441 +0.12(+0.23%)
Jan 25, 2024 50.92 51.29 50.92 51.13 1,159,991 +0.41(+0.81%)
Jan 24, 2024 50.97 51.13 50.68 50.72 821,519 -0.11(-0.22%)
Jan 23, 2024 50.90 51.03 50.71 50.83 1,068,921 +0.00(+0.00%)
Jan 22, 2024 50.89 51.16 50.82 50.83 1,462,954 -0.01(-0.01%)
Jan 19, 2024 50.89 50.95 50.74 50.84 650,617 -0.12(-0.25%)
Jan 18, 2024 51.22 51.38 50.93 50.96 929,721 -0.14(-0.27%)
Jan 17, 2024 51.26 51.26 51.03 51.10 2,061,592 -0.19(-0.37%)
Jan 16, 2024 51.50 51.51 51.23 51.29 1,663,983 -0.33(-0.64%)
Jan 12, 2024 51.63 51.83 51.50 51.62 1,048,395 -0.01(-0.02%)
Jan 11, 2024 51.49 51.67 51.43 51.63 1,410,341 +0.23(+0.45%)
Jan 10, 2024 51.42 51.54 51.34 51.40 785,752 +0.07(+0.14%)
Jan 09, 2024 51.29 51.41 51.28 51.33 669,379 +0.04(+0.08%)
Jan 08, 2024 51.22 51.39 51.14 51.29 2,119,336 +0.19(+0.37%)
Jan 05, 2024 51.16 51.28 51.05 51.10 905,730 -0.12(-0.23%)
Jan 04, 2024 51.16 51.30 51.02 51.22 1,275,143 +0.02(+0.04%)
Jan 03, 2024 51.12 51.39 51.12 51.20 1,374,178 -0.14(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.