Canada markets closed

VanEck Long Muni ETF (MLN)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
17.79+0.07 (+0.40%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.8217.8217.7617.7917.79107,325
May 02, 202417.7417.7417.6817.7217.7285,900
May 01, 202417.6317.7117.6317.6617.66186,600
May 01, 20240.051 Dividend
Apr 30, 202417.6317.7017.6317.6717.62118,000
Apr 29, 202417.7217.7217.6817.7017.65124,700
Apr 26, 202417.6817.7017.6617.6717.6266,500
Apr 25, 202417.6317.6517.6217.6417.5984,900
Apr 24, 202417.7417.7517.6817.7217.6784,200
Apr 23, 202417.7417.7917.7217.7417.69173,700
Apr 22, 202417.7417.7717.7217.7417.691,356,100
Apr 19, 202417.7417.7417.7117.7317.68110,100
Apr 18, 202417.7317.7317.6517.6817.6374,300
Apr 17, 202417.6517.7217.6117.7117.6675,000
Apr 16, 202417.7017.7017.6317.6517.60101,100
Apr 15, 202417.7317.7317.6417.7217.6754,500
Apr 12, 202417.7017.7617.6917.7017.65420,100
Apr 11, 202417.6217.6417.5717.6217.57157,200
Apr 10, 202417.6317.6417.5417.5717.52121,000
Apr 09, 202417.7917.7917.7517.7617.71469,100
Apr 08, 202417.7217.7417.6617.7217.67257,100
Apr 05, 202417.7117.7717.6517.6617.61253,300
Apr 04, 202417.7617.7917.7217.7917.74195,300
Apr 03, 202417.7217.7617.6717.7417.69167,500
Apr 02, 202417.8217.8317.7617.7817.73287,000
Apr 01, 202417.9117.9117.8417.8717.82140,600
Apr 01, 20240.056 Dividend
Mar 28, 202418.0118.0318.0018.0117.90212,700
Mar 27, 202418.0318.0318.0018.0317.9298,900
Mar 26, 202418.0618.0718.0218.0317.92247,300
Mar 25, 202418.0918.0918.0318.0517.9478,200
Mar 22, 202418.1118.1218.0918.1017.99332,200
Mar 21, 202418.1018.1018.0318.0317.92217,400
Mar 20, 202418.0818.0918.0018.0617.95345,500
Mar 19, 202418.1018.1018.0618.0817.9762,500
Mar 18, 202418.0618.0718.0418.0617.95229,900
Mar 15, 202418.0118.0518.0118.0417.9383,000
Mar 14, 202418.1018.1018.0218.0217.91304,200
Mar 13, 202418.1218.1218.0718.0817.97115,500
Mar 12, 202418.0718.0818.0518.0817.9764,400
Mar 11, 202418.1118.1118.0718.0917.9891,800
Mar 08, 202418.0718.1018.0718.0917.98141,300
Mar 07, 202418.0918.1118.0518.0717.96152,900
Mar 06, 202418.0618.1118.0318.0417.93745,500
Mar 05, 202418.1118.1418.0618.0917.98133,600
Mar 04, 202418.0518.0618.0218.0417.93161,000
Mar 01, 202418.1018.1118.0218.0917.98196,400
Mar 01, 20240.052 Dividend
Feb 29, 202418.1118.1418.1018.1217.96287,900
Feb 28, 202418.0618.0918.0318.0917.9394,000
Feb 27, 202418.0218.0418.0118.0217.86132,800
Feb 26, 202418.0418.0517.9818.0217.86162,500
Feb 23, 202417.9918.0317.9718.0317.87132,300
Feb 22, 202417.9317.9817.9117.9517.7977,800
Feb 21, 202417.9917.9917.9417.9617.80178,500
Feb 20, 202418.0218.0217.9517.9717.8155,200
Feb 16, 202417.9417.9717.9117.9417.78140,800
Feb 15, 202417.9417.9817.9117.9617.80171,600
Feb 14, 202417.8817.9317.8617.9117.751,834,200
Feb 13, 202417.9017.9017.8117.8317.673,043,500
Feb 12, 202418.0218.0217.9918.0217.8668,000
Feb 09, 202417.9517.9617.9117.9517.79164,800
Feb 08, 202417.9317.9317.8817.9217.76424,800
Feb 07, 202417.9517.9917.9017.9017.7499,700
Feb 06, 202417.8717.9517.8617.9317.7763,500
Feb 05, 202418.0018.0017.8217.8417.68236,900
Feb 02, 202418.0318.0317.9718.0017.8485,900
Feb 01, 202418.1618.2118.1218.1517.99105,200
Feb 01, 20240.054 Dividend
Jan 31, 202418.0718.1318.0618.1017.89133,400
Jan 30, 202417.9918.0017.9217.9917.78115,600
Jan 29, 202417.8517.9717.8517.9617.75172,800
Jan 26, 202417.8917.8917.8017.8317.62288,400
Jan 25, 202417.9317.9617.8417.8517.64997,900
Jan 24, 202417.9517.9517.8417.8417.6367,800
Jan 23, 202417.9217.9317.8617.9317.72181,800
Jan 22, 202417.9717.9817.9017.9217.71214,300
Jan 19, 202417.9417.9717.8617.8617.65229,100
Jan 18, 202418.0918.0917.9517.9517.74566,200
Jan 17, 202418.1418.1418.0418.0517.84177,000
Jan 16, 202418.1218.1818.0818.1317.92263,100
Jan 12, 202418.2518.2518.1718.1917.9896,500
Jan 11, 202418.1418.2218.1418.1917.98212,300
Jan 10, 202418.2218.2218.1418.1417.9387,300
Jan 09, 202418.2118.2318.1918.1917.98545,300
Jan 08, 202418.1818.2318.1718.2118.00447,100
Jan 05, 202418.1618.1918.1318.1717.96177,300
Jan 04, 202418.1918.1918.1418.1817.971,717,700
Jan 03, 202418.1518.2318.1418.2318.0199,700
Jan 02, 202418.1618.2118.1618.2118.00522,300
Dec 29, 202318.2418.2718.2118.2518.03174,300
Dec 28, 202318.2518.2518.1918.1917.98189,300
Dec 27, 202318.2718.3018.2318.2718.05112,400
Dec 27, 20230.052 Dividend
Dec 26, 202318.2418.2818.2118.2517.98189,900
Dec 22, 202318.2518.3218.1818.2217.95147,800
Dec 21, 202318.2518.2618.2218.2217.95308,600
Dec 20, 202318.1718.2418.1618.2317.96136,200
Dec 19, 202318.1418.1918.1418.1717.90343,400
Dec 18, 202318.1318.1318.1018.1017.84177,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...