VanEck ETF Trust VanEck High Yield Muni ETF (HYD)

Historical Prices For VanEck ETF Trust VanEck High Yield Muni ETF (HYD)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	51.40	51.65	51.14	51.30	1,359,475	51.30
4/03/2025	51.40	51.45	51.22	51.35	1,067,126	51.35
4/02/2025	51.32	51.40	51.02	51.09	560,427	51.09
4/01/2025	51.12	51.38	51.11	51.25	907,474	51.25
3/31/2025	51.26	51.26	51.03	51.18	941,951	51.18
3/28/2025	50.99	51.21	50.99	51.04	624,010	51.04
3/27/2025	51.09	51.09	50.75	50.79	1,093,221	50.79
3/26/2025	51.54	51.54	50.99	51.00	1,512,647	51.00
3/25/2025	51.55	51.60	51.51	51.54	515,909	51.54
3/24/2025	51.71	51.74	51.45	51.62	441,431	51.62
3/21/2025	51.84	51.87	51.66	51.72	337,945	51.72
3/20/2025	51.93	51.99	51.77	51.80	700,181	51.80
3/19/2025	51.61	51.81	51.52	51.77	513,224	51.77
3/18/2025	51.76	51.84	51.68	51.77	467,758	51.77
3/17/2025	51.80	51.81	51.70	51.76	557,228	51.76
3/14/2025	51.79	51.79	51.62	51.74	1,532,943	51.74
3/13/2025	51.60	51.79	51.44	51.79	1,973,771	51.79
3/12/2025	51.92	51.92	51.27	51.58	5,052,529	51.58
3/11/2025	51.85	51.85	51.56	51.62	496,665	51.62
3/10/2025	51.86	51.99	51.86	51.89	254,738	51.89
3/07/2025	51.94	52.00	51.70	51.83	393,130	51.83
3/06/2025	51.97	52.04	51.78	51.82	485,033	51.82
3/05/2025	51.93	52.13	51.84	51.92	579,836	51.92
3/04/2025	52.34	52.34	51.93	51.99	522,977	51.99
3/03/2025	52.30	52.35	52.14	52.35	357,401	52.35
2/28/2025	52.51	52.53	52.35	52.53	407,368	52.37
2/27/2025	52.37	52.43	52.20	52.43	649,164	52.27
2/26/2025	52.24	52.48	52.24	52.43	322,521	52.27
2/25/2025	52.15	52.44	52.15	52.21	788,260	52.05
2/24/2025	52.06	52.19	52.05	52.14	350,099	51.98
2/21/2025	51.91	52.17	51.88	52.11	244,687	51.95
2/20/2025	51.84	51.95	51.84	51.88	209,182	51.72
2/19/2025	51.89	51.89	51.69	51.85	390,412	51.69
2/18/2025	51.70	51.87	51.70	51.79	310,218	51.63
2/14/2025	51.88	52.00	51.85	51.91	316,338	51.75
2/13/2025	51.52	51.94	51.52	51.84	323,803	51.68
2/12/2025	51.74	51.74	51.44	51.54	497,712	51.38
2/11/2025	52.04	52.04	51.84	51.96	303,205	51.80
2/10/2025	52.04	52.07	51.92	52.00	602,090	51.84
2/07/2025	52.14	52.15	51.96	51.99	894,490	51.83
2/06/2025	52.25	52.25	52.08	52.19	428,058	52.03
2/05/2025	52.07	52.23	52.06	52.17	461,800	52.01
2/04/2025	51.85	51.99	51.81	51.99	370,594	51.83
2/03/2025	51.63	51.98	51.63	51.86	603,683	51.70
1/31/2025	51.84	52.01	51.84	51.96	867,056	51.60
1/30/2025	51.85	51.85	51.66	51.81	817,692	51.45
1/29/2025	51.89	51.89	51.61	51.69	468,058	51.33
1/28/2025	52.01	52.01	51.78	51.86	741,731	51.50
1/27/2025	51.93	51.96	51.81	51.96	1,197,498	51.60
1/24/2025	51.69	51.80	51.66	51.77	477,412	51.41
1/23/2025	51.78	51.78	51.65	51.67	941,002	51.31
1/22/2025	51.85	51.92	51.76	51.80	1,086,605	51.44
1/21/2025	51.74	51.84	51.69	51.77	855,383	51.41
1/17/2025	51.85	51.85	51.62	51.69	765,308	51.33
1/16/2025	51.49	51.76	51.49	51.62	1,193,467	51.26
1/15/2025	51.51	51.62	51.46	51.58	1,932,937	51.22
1/14/2025	51.34	51.41	51.28	51.35	525,149	50.99
1/13/2025	51.40	51.59	51.27	51.37	636,900	51.01
1/10/2025	51.61	51.64	51.43	51.49	512,166	51.13
1/08/2025	51.75	51.80	51.55	51.79	458,706	51.43
1/07/2025	51.90	52.03	51.72	51.84	680,399	51.48
1/06/2025	51.90	52.00	51.81	51.90	760,537	51.54