VanEck High Yield Muni ETF

HYD
🏛️ usa →
50.74
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 49.61 49.61 49.61 49.61 9.2K
09:32 49.65 49.65 49.65 49.65 1.5K
09:37 49.67 49.67 49.67 49.67 3.8K
09:39 49.66 49.66 49.66 49.66 3.5K
09:40 49.67 49.67 49.67 49.67 0.3K
09:41 49.67 49.67 49.67 49.66 1.8K
09:44 49.69 49.69 49.69 49.69 1.9K
09:46 49.69 49.69 49.69 49.69 0.9K
09:48 49.69 49.69 49.69 49.69 0.3K
09:50 49.68 49.68 49.67 49.67 3.4K
09:54 49.69 49.70 49.69 49.70 17.1K
09:55 49.71 49.71 49.70 49.71 4.7K
09:58 49.72 49.72 49.72 49.72 1.2K
10:00 49.73 49.73 49.73 49.73 0.3K
10:01 49.72 49.72 49.72 49.72 0.7K
10:02 49.72 49.72 49.72 49.72 1.6K
10:03 49.70 49.70 49.70 49.70 9.5K
10:04 49.69 49.69 49.69 49.69 0.8K
10:07 49.67 49.68 49.67 49.68 2.8K
10:09 49.66 49.66 49.66 49.66 2.9K
10:10 49.65 49.65 49.65 49.65 0.1K
10:11 49.65 49.65 49.65 49.65 0.4K
10:13 49.65 49.65 49.65 49.65 0.3K
10:14 49.66 49.66 49.66 49.66 100.8K
10:17 49.66 49.66 49.66 49.66 2.4K
10:18 49.66 49.66 49.66 49.66 0.5K
10:21 49.67 49.67 49.66 49.66 1.3K
10:22 49.68 49.68 49.68 49.68 0.8K
10:24 49.68 49.68 49.68 49.68 1.6K
10:27 49.68 49.68 49.68 49.68 1.1K
10:28 49.70 49.70 49.70 49.70 0.1K
10:30 49.69 49.69 49.69 49.69 1.1K
10:32 49.70 49.70 49.70 49.70 0.2K
10:33 49.71 49.71 49.70 49.71 7.3K
10:34 49.71 49.71 49.71 49.71 1.1K
10:35 49.71 49.71 49.71 49.71 1.0K
10:37 49.72 49.72 49.72 49.72 1.3K
10:38 49.71 49.71 49.71 49.70 0.1K
10:39 49.71 49.71 49.71 49.71 1.0K
10:40 49.72 49.72 49.72 49.72 0.5K
10:41 49.68 49.68 49.68 49.68 2.1K
10:42 49.67 49.67 49.67 49.67 4.5K
10:48 49.66 49.66 49.66 49.66 1.6K
10:49 49.67 49.67 49.67 49.67 2.9K
10:52 49.68 49.68 49.68 49.68 0.5K
10:53 49.67 49.67 49.67 49.67 0.5K
10:58 49.67 49.68 49.67 49.68 9.9K
10:59 49.68 49.69 49.68 49.69 1.1K
11:00 49.69 49.73 49.68 49.73 1,118.5K
11:01 49.73 49.75 49.73 49.74 124.6K
11:03 49.73 49.73 49.73 49.73 8.4K
11:04 49.73 49.73 49.73 49.73 4.1K
11:05 49.74 49.76 49.74 49.76 11.8K
11:06 49.76 49.78 49.76 49.77 9.9K
11:08 49.77 49.77 49.77 49.77 0.9K
11:09 49.78 49.78 49.78 49.78 0.4K
11:11 49.78 49.78 49.78 49.78 0.5K
11:13 49.78 49.78 49.78 49.78 0.9K
11:14 49.80 49.80 49.80 49.80 1.1K
11:15 49.80 49.80 49.80 49.80 1.4K
11:16 49.81 49.81 49.81 49.81 0.4K
11:18 49.80 49.80 49.78 49.78 28.0K
11:19 49.79 49.79 49.79 49.79 0.7K
11:21 49.81 49.81 49.81 49.81 0.4K
11:22 49.81 49.81 49.81 49.81 0.2K
11:23 49.80 49.80 49.80 49.80 0.3K
11:24 49.79 49.80 49.78 49.78 21.4K
11:25 49.78 49.80 49.78 49.80 22.8K
11:26 49.80 49.80 49.80 49.80 1.0K
11:27 49.78 49.78 49.78 49.78 0.9K
11:28 49.78 49.79 49.78 49.79 5.2K
11:29 49.79 49.79 49.78 49.78 4.1K
11:30 49.78 49.79 49.78 49.78 4.3K
11:31 49.79 49.79 49.78 49.78 10.9K
11:32 49.79 49.79 49.79 49.79 0.4K
11:33 49.79 49.79 49.79 49.79 0.2K
11:34 49.79 49.79 49.78 49.78 21.2K
11:35 49.79 49.80 49.79 49.80 4.1K
11:36 49.80 49.80 49.80 49.80 1.1K
11:37 49.80 49.81 49.80 49.81 5.4K
11:39 49.80 49.82 49.80 49.82 10.4K
11:40 49.82 49.83 49.82 49.83 0.8K
11:41 49.82 49.82 49.82 49.82 0.7K
11:43 49.81 49.82 49.81 49.82 5.0K
11:45 49.81 49.81 49.81 49.81 0.8K
11:47 49.81 49.81 49.81 49.81 1.9K
11:48 49.80 49.80 49.79 49.80 8.0K
11:50 49.81 49.81 49.81 49.81 7.0K
11:54 49.81 49.81 49.81 49.81 3.2K
11:55 49.80 49.80 49.80 49.80 3.0K
11:56 49.80 49.80 49.79 49.79 8.0K
12:01 49.80 49.80 49.80 49.80 0.5K
12:03 49.81 49.81 49.81 49.81 0.4K
12:05 49.81 49.81 49.81 49.81 1.7K
12:07 49.81 49.81 49.81 49.81 2.1K
12:08 49.81 49.81 49.81 49.81 0.4K
12:10 49.81 49.81 49.81 49.81 4.4K
12:11 49.79 49.79 49.79 49.79 0.4K
12:13 49.79 49.79 49.79 49.79 6.7K
12:16 49.79 49.79 49.79 49.79 0.6K
12:17 49.79 49.79 49.79 49.79 0.5K
12:19 49.79 49.79 49.79 49.79 0.6K
12:20 49.78 49.79 49.78 49.79 15.0K
12:23 49.79 49.79 49.79 49.79 0.8K
12:24 49.79 49.79 49.79 49.79 0.7K
12:27 49.79 49.79 49.79 49.79 0.5K
12:28 49.78 49.78 49.78 49.78 3.6K
12:30 49.79 49.79 49.79 49.79 0.7K
12:31 49.79 49.79 49.79 49.79 14.4K
12:33 49.78 49.79 49.78 49.79 3.1K
12:34 49.79 49.79 49.79 49.79 0.2K
12:37 49.79 49.79 49.79 49.79 0.3K
12:38 49.79 49.79 49.79 49.79 0.7K
12:41 49.79 49.79 49.79 49.79 3.6K
12:42 49.79 49.79 49.79 49.79 2.3K
12:43 49.79 49.79 49.79 49.79 0.9K
12:44 49.79 49.79 49.79 49.79 0.4K
12:45 49.78 49.78 49.78 49.78 1.9K
12:46 49.78 49.78 49.78 49.78 8.4K
12:47 49.78 49.78 49.78 49.78 0.1K
12:48 49.78 49.78 49.78 49.78 0.3K
12:49 49.78 49.78 49.78 49.78 0.9K
12:50 49.78 49.78 49.78 49.78 0.4K
12:51 49.79 49.80 49.79 49.79 26.2K
12:52 49.80 49.81 49.79 49.81 4.1K
12:53 49.81 49.81 49.81 49.81 0.3K
12:54 49.80 49.80 49.80 49.80 0.7K
12:55 49.80 49.80 49.80 49.80 0.7K
12:57 49.80 49.80 49.80 49.80 0.3K
12:58 49.79 49.80 49.79 49.80 6.1K
13:00 49.79 49.79 49.79 49.79 5.9K
13:02 49.79 49.79 49.79 49.79 0.4K
13:03 49.79 49.79 49.79 49.79 2.0K
13:04 49.79 49.79 49.79 49.79 0.7K
13:05 49.79 49.79 49.79 49.79 2.3K
13:07 49.78 49.78 49.78 49.78 0.1K
13:08 49.78 49.78 49.78 49.78 0.1K
13:09 49.78 49.78 49.78 49.78 9.0K
13:10 49.78 49.78 49.78 49.78 0.9K
13:12 49.78 49.78 49.78 49.78 0.2K
13:13 49.78 49.78 49.78 49.78 1.1K
13:14 49.78 49.78 49.78 49.78 0.1K
13:15 49.78 49.78 49.78 49.78 1.0K
13:16 49.78 49.78 49.78 49.78 0.2K
13:17 49.78 49.78 49.78 49.78 1.5K
13:18 49.78 49.78 49.78 49.78 6.0K
13:19 49.78 49.79 49.78 49.79 7.9K
13:21 49.78 49.78 49.78 49.78 2.5K
13:22 49.78 49.78 49.78 49.78 16.7K
13:23 49.78 49.78 49.78 49.78 4.9K
13:24 49.78 49.78 49.78 49.78 0.2K
13:25 49.78 49.78 49.78 49.78 0.1K
13:26 49.78 49.79 49.78 49.79 0.4K
13:27 49.79 49.79 49.79 49.79 16.7K
13:28 49.78 49.79 49.78 49.79 1.1K
13:29 49.78 49.78 49.78 49.78 0.1K
13:30 49.78 49.78 49.78 49.78 0.2K
13:31 49.78 49.78 49.77 49.77 11.3K
13:32 49.77 49.77 49.77 49.77 3.1K
13:33 49.77 49.77 49.77 49.77 15.3K
13:34 49.78 49.78 49.77 49.77 7.9K
13:35 49.77 49.77 49.77 49.77 19.7K
13:36 49.77 49.77 49.77 49.77 3.0K
13:37 49.77 49.77 49.77 49.77 0.1K
13:38 49.77 49.77 49.77 49.77 0.1K
13:40 49.78 49.78 49.78 49.78 1.2K
13:41 49.77 49.77 49.77 49.77 0.2K
13:42 49.77 49.77 49.77 49.77 15.4K
13:43 49.76 49.76 49.76 49.76 0.2K
13:44 49.76 49.76 49.76 49.76 0.3K
13:45 49.75 49.75 49.75 49.75 0.3K
13:46 49.74 49.74 49.74 49.74 1.2K
13:48 49.74 49.74 49.74 49.74 2.5K
13:49 49.77 49.77 49.77 49.77 0.3K
13:50 49.76 49.76 49.76 49.76 0.1K
13:51 49.76 49.77 49.76 49.77 4.9K
13:52 49.77 49.77 49.76 49.77 11.9K
13:54 49.76 49.76 49.76 49.76 4.8K
13:55 49.76 49.76 49.76 49.76 0.3K
13:57 49.76 49.76 49.76 49.76 15.5K
13:58 49.76 49.76 49.76 49.76 2.5K
13:59 49.76 49.77 49.76 49.76 2.8K
14:00 49.76 49.77 49.76 49.77 5.4K
14:01 49.77 49.77 49.76 49.76 11.2K
14:02 49.76 49.76 49.76 49.76 0.1K
14:03 49.76 49.76 49.76 49.76 0.2K
14:04 49.77 49.77 49.76 49.77 5.6K
14:05 49.76 49.76 49.76 49.76 0.1K
14:06 49.76 49.76 49.76 49.76 3.3K
14:07 49.76 49.76 49.76 49.76 17.6K
14:08 49.76 49.76 49.76 49.76 3.8K
14:09 49.76 49.76 49.76 49.76 11.5K
14:11 49.75 49.75 49.75 49.75 3.3K
14:12 49.75 49.75 49.75 49.75 0.1K
14:13 49.75 49.75 49.75 49.75 24.2K
14:14 49.75 49.75 49.75 49.75 0.1K
14:15 49.75 49.75 49.75 49.75 0.1K
14:16 49.75 49.76 49.75 49.76 0.5K
14:17 49.75 49.75 49.75 49.75 0.3K
14:18 49.76 49.76 49.75 49.76 21.6K
14:19 49.76 49.76 49.76 49.76 1.2K
14:20 49.75 49.75 49.75 49.76 0.4K
14:21 49.75 49.75 49.75 49.75 0.3K
14:23 49.76 49.76 49.75 49.75 2.1K
14:25 49.75 49.75 49.75 49.75 2.0K
14:26 49.75 49.75 49.75 49.75 0.3K
14:27 49.76 49.76 49.75 49.75 0.2K
14:28 49.75 49.76 49.75 49.75 2.2K
14:29 49.75 49.76 49.75 49.76 4.3K
14:30 49.76 49.76 49.76 49.76 1.7K
14:31 49.75 49.76 49.75 49.75 2.3K
14:32 49.75 49.75 49.75 49.75 0.7K
14:33 49.75 49.75 49.75 49.75 0.6K
14:34 49.75 49.76 49.75 49.76 5.1K
14:35 49.75 49.76 49.75 49.76 7.6K
14:36 49.76 49.76 49.76 49.76 0.3K
14:37 49.75 49.76 49.75 49.76 2.9K
14:38 49.76 49.77 49.76 49.77 3.2K
14:40 49.77 49.77 49.77 49.77 1.1K
14:41 49.77 49.78 49.77 49.78 2.7K
14:42 49.78 49.78 49.78 49.78 2.4K
14:45 49.77 49.77 49.77 49.77 3.4K
14:46 49.78 49.78 49.78 49.78 0.2K
14:47 49.78 49.78 49.78 49.78 0.3K
14:48 49.78 49.78 49.78 49.78 3.4K
14:49 49.79 49.79 49.79 49.79 4.7K
14:50 49.79 49.79 49.79 49.79 0.6K
14:52 49.79 49.79 49.79 49.79 1.9K
14:53 49.78 49.78 49.78 49.78 0.2K
14:54 49.79 49.79 49.78 49.78 0.7K
14:55 49.78 49.79 49.78 49.78 4.2K
14:56 49.78 49.78 49.78 49.78 1.2K
14:57 49.79 49.79 49.78 49.78 1.1K
14:58 49.79 49.79 49.78 49.78 2.9K
14:59 49.77 49.77 49.77 49.77 3.7K
15:00 49.76 49.76 49.76 49.76 0.4K
15:01 49.76 49.76 49.76 49.76 0.2K
15:02 49.76 49.76 49.76 49.76 0.6K
15:03 49.76 49.76 49.75 49.75 2.1K
15:04 49.75 49.75 49.75 49.75 0.3K
15:05 49.75 49.75 49.75 49.75 0.1K
15:06 49.76 49.76 49.76 49.76 1.0K
15:08 49.76 49.77 49.76 49.77 0.4K
15:09 49.76 49.76 49.76 49.76 0.8K
15:10 49.76 49.76 49.76 49.76 0.6K
15:11 49.75 49.75 49.75 49.75 2.4K
15:12 49.75 49.75 49.75 49.75 0.2K
15:13 49.76 49.76 49.75 49.75 7.3K
15:14 49.76 49.76 49.75 49.75 1.1K
15:15 49.75 49.75 49.75 49.75 1.8K
15:16 49.75 49.76 49.75 49.76 1.5K
15:17 49.75 49.75 49.75 49.75 0.7K
15:18 49.75 49.76 49.75 49.76 0.8K
15:19 49.75 49.75 49.75 49.75 1.5K
15:24 49.76 49.76 49.76 49.76 0.9K
15:25 49.76 49.76 49.76 49.76 1.6K
15:26 49.76 49.76 49.76 49.76 1.9K
15:27 49.75 49.76 49.75 49.75 1.0K
15:28 49.75 49.75 49.75 49.75 0.3K
15:29 49.75 49.75 49.75 49.75 0.1K
15:30 49.75 49.76 49.75 49.75 2.2K
15:32 49.76 49.76 49.76 49.76 2.6K
15:33 49.76 49.76 49.75 49.75 0.4K
15:34 49.76 49.76 49.76 49.76 1.3K
15:36 49.76 49.76 49.76 49.76 1.2K
15:37 49.76 49.76 49.76 49.76 0.9K
15:38 49.76 49.76 49.76 49.76 0.6K
15:39 49.76 49.76 49.76 49.76 2.2K
15:41 49.76 49.76 49.76 49.76 1.1K
15:43 49.76 49.76 49.76 49.76 3.9K
15:44 49.76 49.76 49.76 49.76 3.0K
15:45 49.77 49.77 49.77 49.77 4.8K
15:46 49.78 49.78 49.78 49.78 1.5K
15:47 49.78 49.78 49.78 49.78 2.0K
15:48 49.78 49.78 49.78 49.78 2.8K
15:49 49.78 49.78 49.77 49.77 2.4K
15:50 49.77 49.77 49.77 49.77 2.7K
15:51 49.76 49.77 49.76 49.76 5.1K
15:53 49.77 49.77 49.76 49.76 1.5K
15:54 49.76 49.77 49.76 49.77 2.3K
15:55 49.77 49.77 49.77 49.77 3.3K
15:56 49.78 49.78 49.78 49.78 8.9K
15:57 49.78 49.78 49.77 49.77 4.3K
15:58 49.78 49.78 49.78 49.78 1.3K
15:59 49.78 49.78 49.77 49.77 4.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available