VanEck High Yield Muni ETF (HYD)

Last Price51.12

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 2nd, 5:00 AM EST

Historical Prices For VanEck High Yield Muni ETF (HYD)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	51.08	51.16	51.05	51.12	770,111	51.12
12/30/2025	51.01	51.15	51.00	51.10	970,378	51.10
12/29/2025	51.06	51.15	51.02	51.09	1,065,179	51.09
12/26/2025	51.30	51.32	51.17	51.25	743,231	51.07
12/24/2025	51.23	51.30	51.21	51.25	400,621	51.07
12/23/2025	51.19	51.28	51.16	51.25	634,502	51.07
12/22/2025	51.16	51.26	51.14	51.20	989,172	51.02
12/19/2025	51.12	51.17	51.03	51.14	637,620	50.96
12/18/2025	51.17	51.17	51.07	51.12	949,150	50.94
12/17/2025	51.11	51.11	50.98	51.03	754,256	50.85
12/16/2025	51.00	51.08	50.96	51.07	519,599	50.89
12/15/2025	51.07	51.07	50.93	50.97	791,277	50.79
12/12/2025	51.00	51.01	50.93	50.99	774,417	50.81
12/11/2025	50.98	51.09	50.98	51.02	1,520,895	50.84
12/10/2025	50.92	50.97	50.87	50.96	920,178	50.78
12/09/2025	50.93	50.98	50.87	50.87	1,918,609	50.69
12/08/2025	50.89	50.92	50.85	50.89	2,481,023	50.71
12/05/2025	50.90	50.96	50.85	50.88	1,420,566	50.71
12/04/2025	50.87	50.90	50.79	50.90	544,998	50.72
12/03/2025	50.92	50.94	50.83	50.86	887,293	50.68
12/02/2025	50.86	50.95	50.80	50.81	811,786	50.63
12/01/2025	50.92	50.98	50.78	50.93	639,938	50.75
11/28/2025	51.18	51.18	51.06	51.10	246,182	50.92
11/26/2025	51.30	51.33	51.22	51.31	458,328	50.96
11/25/2025	51.25	51.26	51.19	51.26	723,680	50.91
11/24/2025	51.14	51.22	51.11	51.18	539,459	50.83
11/21/2025	51.00	51.10	50.99	51.01	344,293	50.66
11/20/2025	50.98	51.07	50.93	50.95	667,455	50.60
11/19/2025	51.10	51.10	50.93	50.95	474,269	50.60
11/18/2025	50.94	51.07	50.91	50.98	754,782	50.63
11/17/2025	50.80	50.98	50.75	50.75	2,479,475	50.40
11/14/2025	50.90	50.90	50.70	50.71	486,867	50.36
11/13/2025	50.93	50.93	50.81	50.83	390,670	50.48
11/12/2025	50.93	50.99	50.90	50.93	347,171	50.58
11/11/2025	50.94	51.02	50.92	50.98	327,530	50.63
11/10/2025	50.85	50.92	50.84	50.87	411,864	50.52
11/07/2025	50.82	50.94	50.81	50.82	512,627	50.47
11/06/2025	50.89	50.89	50.74	50.86	960,897	50.51
11/05/2025	50.91	50.91	50.74	50.76	489,604	50.41
11/04/2025	50.86	50.99	50.85	50.92	580,811	50.57
11/03/2025	50.98	50.98	50.83	50.91	470,678	50.56
10/31/2025	51.05	51.24	51.05	51.14	366,220	50.60
10/30/2025	51.00	51.16	50.77	51.13	547,149	50.59
10/29/2025	51.17	51.29	51.12	51.12	404,107	50.58
10/28/2025	51.32	51.32	51.19	51.19	363,765	50.65
10/27/2025	51.15	51.23	51.11	51.21	427,557	50.67
10/24/2025	51.15	51.24	51.15	51.17	276,189	50.63
10/23/2025	51.24	51.24	51.10	51.17	277,771	50.63
10/22/2025	51.15	51.27	51.14	51.20	238,777	50.66
10/21/2025	51.20	51.20	51.12	51.13	316,719	50.59
10/20/2025	51.09	51.20	51.09	51.10	323,579	50.56
10/17/2025	50.92	51.09	50.92	51.04	448,685	50.50
10/16/2025	50.89	51.06	50.89	50.97	344,271	50.43
10/15/2025	50.89	50.93	50.79	50.85	448,553	50.31
10/14/2025	50.90	50.93	50.77	50.83	391,793	50.29
10/13/2025	50.71	50.88	50.69	50.85	385,642	50.31
10/10/2025	50.76	50.81	50.71	50.77	421,058	50.23
10/09/2025	50.60	50.63	50.55	50.62	557,212	50.09
10/08/2025	50.73	0.00	50.62	50.65	752,450	50.12
10/07/2025	50.70	50.76	50.66	50.73	383,434	50.19
10/06/2025	50.75	50.76	50.60	50.69	506,730	50.15
10/03/2025	50.80	50.80	50.69	50.74	395,145	50.20
10/02/2025	50.71	50.78	50.69	50.73	544,047	50.19