Canada markets closed

VanEck High Yield Muni ETF (HYD)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
51.52+0.38 (+0.74%)
At close: 04:00PM EDT
52.18 +0.66 (+1.28%)
After hours: 06:05PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202451.2651.5451.2651.5251.52928,654
May 02, 202451.0551.1751.0451.1451.14248,000
May 01, 202451.1051.1350.9651.0551.05535,800
May 01, 20240.213 Dividend
Apr 30, 202451.1151.2951.1151.1950.98447,000
Apr 29, 202451.2651.3251.2151.2451.03299,000
Apr 26, 202451.3051.3651.1151.1550.94952,600
Apr 25, 202451.2751.3651.1051.1550.94420,900
Apr 24, 202451.5051.5051.3751.3851.17392,000
Apr 23, 202451.3651.6051.3251.3651.15472,900
Apr 22, 202451.3951.5451.3951.4651.25301,500
Apr 19, 202451.5651.5751.4351.4551.24347,500
Apr 18, 202451.5951.5951.3851.4351.22602,500
Apr 17, 202451.3751.5051.2651.4851.27316,900
Apr 16, 202451.3151.3551.1851.2351.02641,900
Apr 15, 202451.2351.4451.2351.3851.17364,400
Apr 12, 202451.4151.5051.4051.4351.22290,500
Apr 11, 202451.3051.3251.1251.1750.96657,600
Apr 10, 202451.3551.4251.2451.2851.07901,000
Apr 09, 202451.6051.6451.5351.6451.43594,700
Apr 08, 202451.3051.5251.3051.5151.30277,900
Apr 05, 202451.4351.4851.3651.3851.17341,200
Apr 04, 202451.5451.8351.5351.5751.36400,800
Apr 03, 202451.5751.5751.3651.5051.291,050,900
Apr 02, 202451.8051.8151.6551.6951.47766,000
Apr 01, 202451.8851.9051.8251.9051.68558,200
Apr 01, 20240.194 Dividend
Mar 28, 202452.1352.2752.1352.2651.85365,800
Mar 27, 202452.1552.1852.0552.1751.76504,500
Mar 26, 202452.1252.1952.0852.1351.72384,300
Mar 25, 202452.2452.2452.1252.1351.72304,800
Mar 22, 202452.3352.3352.2052.2551.84415,700
Mar 21, 202452.2252.2252.1052.1851.77486,800
Mar 20, 202451.9452.1951.9452.1351.72648,900
Mar 19, 202451.9852.0151.9251.9851.57204,800
Mar 18, 202451.8051.9251.8051.8951.48470,300
Mar 15, 202452.0452.0451.7951.8051.39950,700
Mar 14, 202452.0852.0851.8951.9251.51384,000
Mar 13, 202452.1452.1652.0852.1451.73176,300
Mar 12, 202452.0152.0651.9552.0251.61261,300
Mar 11, 202452.1052.1552.0352.0451.63260,200
Mar 08, 202452.1052.1152.0252.0551.64313,900
Mar 07, 202452.0452.0951.9852.0351.62347,700
Mar 06, 202451.9152.0151.8551.9451.53525,900
Mar 05, 202451.8751.9851.8051.9351.52248,500
Mar 04, 202451.8351.8351.6551.7051.29409,400
Mar 01, 202451.8051.9351.6751.9051.49586,100
Mar 01, 20240.171 Dividend
Feb 29, 202452.0352.0851.9451.9651.38491,600
Feb 28, 202451.9251.9851.8151.9651.38261,900
Feb 27, 202451.9251.9451.7551.8451.26254,500
Feb 26, 202451.9351.9551.7751.8051.22519,100
Feb 23, 202451.8652.0151.8051.9451.36340,400
Feb 22, 202451.6651.8351.6651.7551.17544,500
Feb 21, 202451.6951.7851.6651.6851.11345,200
Feb 20, 202451.5951.7751.5951.7451.16546,800
Feb 16, 202451.4651.6751.3651.6251.05695,500
Feb 15, 202451.3651.6051.3651.4850.91404,600
Feb 14, 202451.1851.3551.0551.2950.72589,800
Feb 13, 202451.2251.2651.0151.1250.55478,500
Feb 12, 202451.5251.5251.3451.4050.83239,100
Feb 09, 202451.3851.5851.1651.3050.73426,000
Feb 08, 202451.3451.4051.3051.3550.78253,500
Feb 07, 202451.3651.4851.2951.3750.80283,100
Feb 06, 202451.2051.4951.0851.3250.75849,600
Feb 05, 202451.4651.5051.0551.0950.52720,800
Feb 02, 202451.7551.7651.5351.5550.98867,800
Feb 01, 202451.8852.1451.8452.0751.49834,600
Feb 01, 20240.193 Dividend
Jan 31, 202451.7252.0051.6951.8251.05568,400
Jan 30, 202451.5651.7051.3651.6250.86705,300
Jan 29, 202451.3151.6151.2651.4950.73873,400
Jan 26, 202451.1751.4151.1751.2550.49974,400
Jan 25, 202450.9251.2950.9251.1350.371,160,000
Jan 24, 202450.9751.1350.6850.7249.97821,500
Jan 23, 202450.9051.0350.7150.8350.081,068,900
Jan 22, 202450.8951.1650.8250.8350.081,463,000
Jan 19, 202450.8950.9550.7450.8450.09650,600
Jan 18, 202451.2251.3850.9350.9650.21929,700
Jan 17, 202451.2651.2651.0351.1050.342,061,600
Jan 16, 202451.5051.5151.2351.2950.531,664,000
Jan 12, 202451.6351.8351.5051.6250.861,048,400
Jan 11, 202451.4951.6751.4351.6350.871,410,300
Jan 10, 202451.4251.5451.3451.4050.64785,800
Jan 09, 202451.2951.4151.2851.3350.57669,400
Jan 08, 202451.2251.3951.1451.2950.532,119,300
Jan 05, 202451.1651.2951.0551.1050.34905,700
Jan 04, 202451.1651.3051.0251.2250.461,275,100
Jan 03, 202451.1251.3951.1251.2050.441,374,200
Jan 02, 202451.5551.6451.1551.3450.581,458,100
Dec 29, 202351.6251.6951.5651.6350.87782,400
Dec 28, 202351.5851.7551.5851.6350.87629,300
Dec 27, 202351.6451.7551.5651.6950.92789,800
Dec 27, 20230.181 Dividend
Dec 26, 202351.6451.7851.5751.7450.80536,900
Dec 22, 202351.5951.7751.5851.6250.68589,600
Dec 21, 202351.7051.7751.4951.6150.67795,900
Dec 20, 202351.4351.7251.4351.6050.66689,400
Dec 19, 202351.5451.6151.4651.5450.60669,600
Dec 18, 202351.4451.5851.3751.4650.521,248,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...