VanEck High Yield Muni ETF

HYD
🏛️ usa →
50.69
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 50.51 50.72 50.43 50.55 2.1M
2022-12-29 50.80 50.85 50.65 50.69 1.6M
2022-12-28 50.86 50.99 50.53 50.61 1.2M
2022-12-27 50.95 51.04 50.75 50.80 1.5M
2022-12-23 51.45 51.45 51.07 51.24 1.0M
2022-12-22 51.32 51.46 51.19 51.36 1.5M
2022-12-21 51.19 51.53 51.11 51.49 1.8M
2022-12-20 51.43 51.53 51.15 51.23 1.6M
2022-12-19 51.80 51.94 51.46 51.57 2.4M
2022-12-16 52.08 52.22 51.80 51.93 2.2M
2022-12-15 52.36 52.37 52.13 52.15 1.3M
2022-12-14 52.52 52.59 52.10 52.34 2.1M
2022-12-13 52.79 52.79 52.35 52.50 1.7M
2022-12-12 51.99 52.04 51.81 51.97 1.5M
2022-12-09 51.83 51.99 51.80 51.87 1.1M
2022-12-08 51.90 52.00 51.81 51.84 1.1M
2022-12-07 51.76 52.09 51.59 51.76 1.2M
2022-12-06 51.82 51.83 51.64 51.72 0.9M
2022-12-05 51.78 51.94 51.64 51.69 1.3M
2022-12-02 51.83 51.98 51.59 51.93 0.9M
2022-12-01 51.72 51.94 51.58 51.87 1.5M
2022-11-30 51.62 51.92 51.58 51.81 2.7M
2022-11-29 51.46 51.74 51.30 51.60 1.7M
2022-11-28 51.47 51.47 51.28 51.36 1.2M
2022-11-25 51.48 51.53 51.27 51.27 0.5M
2022-11-23 51.21 51.44 51.21 51.35 0.9M
2022-11-22 51.09 51.30 50.77 51.24 1.1M
2022-11-21 51.10 51.15 50.92 51.01 1.0M
2022-11-18 51.01 51.06 50.78 50.92 1.6M
2022-11-17 51.03 51.12 50.75 51.07 1.7M
2022-11-16 50.94 51.26 50.79 51.19 2.6M
2022-11-15 50.52 50.71 50.43 50.58 2.3M
2022-11-14 50.39 50.62 49.98 50.07 3.0M
2022-11-11 50.20 50.63 50.20 50.62 1.7M
2022-11-10 49.91 50.43 49.65 50.38 2.6M
2022-11-09 48.89 49.13 48.85 48.98 1.0M
2022-11-08 48.82 49.07 48.58 48.96 1.6M
2022-11-07 48.82 48.94 48.55 48.81 1.4M
2022-11-04 48.64 48.84 48.60 48.82 1.1M
2022-11-03 48.69 48.99 48.52 48.73 1.9M
2022-11-02 48.85 49.31 48.84 49.16 1.9M
2022-11-01 49.04 49.34 48.88 49.02 2.0M
2022-10-31 49.02 49.23 48.97 48.97 1.9M
2022-10-28 48.97 49.16 48.97 49.15 1.4M
2022-10-27 48.78 49.04 48.72 49.00 2.0M
2022-10-26 48.61 48.84 48.43 48.83 2.4M
2022-10-25 48.72 48.82 48.46 48.51 1.5M
2022-10-24 48.84 48.89 48.42 48.50 2.2M
2022-10-21 49.08 49.20 48.92 49.01 1.2M
2022-10-20 49.54 49.62 49.31 49.34 1.2M
2022-10-19 49.81 49.84 49.60 49.65 0.8M
2022-10-18 49.93 49.96 49.75 49.92 2.0M
2022-10-17 49.88 50.01 49.72 49.76 1.8M
2022-10-14 49.94 49.94 49.67 49.79 1.8M
2022-10-13 49.61 49.87 49.33 49.75 2.8M
2022-10-12 50.39 50.42 50.12 50.19 1.7M
2022-10-11 50.35 50.53 50.12 50.17 3.2M
2022-10-10 50.40 50.44 50.03 50.17 1.4M
2022-10-07 50.48 50.52 50.28 50.50 1.3M
2022-10-06 50.62 50.65 50.35 50.55 1.6M
2022-10-05 50.64 50.77 50.39 50.48 1.4M
2022-10-04 50.93 50.95 50.63 50.82 2.0M
2022-10-03 49.89 50.32 49.89 50.31 1.9M
2022-09-30 50.09 50.18 49.93 49.93 1.1M
2022-09-29 50.21 50.22 49.91 50.17 1.4M
2022-09-28 50.35 50.38 50.12 50.30 1.3M
2022-09-27 50.36 50.42 50.03 50.26 1.1M
2022-09-26 50.56 50.76 50.30 50.39 1.3M
2022-09-23 50.81 50.95 50.62 50.69 1.8M
2022-09-22 51.16 51.16 50.84 50.93 1.5M
2022-09-21 51.35 51.38 51.03 51.23 0.9M
2022-09-20 51.34 51.42 51.22 51.22 1.1M
2022-09-19 51.61 51.65 51.51 51.53 1.0M
2022-09-16 51.59 51.75 51.55 51.65 1.5M
2022-09-15 51.77 51.90 51.65 51.65 1.2M
2022-09-14 51.99 51.99 51.78 51.87 1.4M
2022-09-13 51.93 52.03 51.83 51.96 1.5M
2022-09-12 52.31 52.44 52.09 52.19 1.3M
2022-09-09 52.23 52.35 52.13 52.14 1.0M
2022-09-08 52.27 52.27 52.08 52.17 1.1M
2022-09-07 52.12 52.44 52.11 52.20 1.1M
2022-09-06 52.69 52.70 52.12 52.13 1.3M
2022-09-02 52.71 52.89 52.65 52.72 2.0M
2022-09-01 52.89 52.99 52.32 52.51 1.5M
2022-08-31 53.36 53.44 53.32 53.32 0.4M
2022-08-30 53.34 53.56 53.26 53.50 0.8M
2022-08-29 53.57 53.67 53.36 53.41 1.1M
2022-08-26 53.79 53.87 53.68 53.68 0.4M
2022-08-25 53.91 53.92 53.48 53.81 0.6M
2022-08-24 54.04 54.04 53.80 53.88 0.7M
2022-08-23 54.05 54.16 53.89 53.96 0.8M
2022-08-22 54.08 54.17 53.93 53.97 0.7M
2022-08-19 54.36 54.36 53.99 53.99 0.8M
2022-08-18 54.51 54.52 54.35 54.46 0.7M
2022-08-17 54.53 54.56 54.27 54.39 0.9M
2022-08-16 54.77 54.86 54.60 54.86 0.9M
2022-08-15 54.72 54.99 54.72 54.87 0.7M
2022-08-12 54.72 54.80 54.64 54.79 0.5M
2022-08-11 54.74 54.89 54.57 54.60 0.8M
2022-08-10 54.66 54.84 54.62 54.62 0.5M
2022-08-09 54.73 54.89 54.53 54.62 0.8M
2022-08-08 54.62 54.83 54.62 54.73 0.9M
2022-08-05 54.66 54.81 54.53 54.56 0.9M
2022-08-04 55.03 55.13 55.00 55.03 0.7M
2022-08-03 54.97 55.03 54.77 54.92 1.6M
2022-08-02 55.05 55.09 54.79 54.91 1.0M
2022-08-01 54.75 55.07 54.75 54.96 0.9M
2022-07-29 54.89 55.18 54.85 55.14 0.8M
2022-07-28 54.68 54.96 54.68 54.90 1.3M
2022-07-27 54.44 54.78 54.44 54.60 0.4M
2022-07-26 54.49 54.56 54.22 54.40 3.0M
2022-07-25 54.51 54.51 54.31 54.44 1.0M
2022-07-22 54.34 54.56 54.24 54.54 2.2M
2022-07-21 54.04 54.19 53.89 54.17 0.6M
2022-07-20 54.02 54.15 53.91 54.07 1.3M
2022-07-19 53.91 54.09 53.79 54.01 0.6M
2022-07-18 54.12 54.12 53.86 53.93 0.8M
2022-07-15 54.07 54.21 53.96 54.13 0.8M
2022-07-14 53.94 54.18 53.72 54.04 0.9M
2022-07-13 53.65 54.05 53.57 53.85 0.8M
2022-07-12 54.01 54.07 53.87 53.87 0.7M
2022-07-11 53.89 53.99 53.79 53.88 0.7M
2022-07-08 54.05 54.06 53.65 53.77 1.2M
2022-07-07 54.04 54.08 53.84 53.86 0.7M
2022-07-06 54.16 54.32 53.81 53.81 1.2M
2022-07-05 54.01 54.22 53.87 54.07 1.1M
2022-07-01 53.85 54.24 53.62 54.04 1.5M
2022-06-30 53.62 53.88 53.59 53.85 1.2M
2022-06-29 53.07 53.42 53.02 53.31 0.9M
2022-06-28 53.10 53.14 52.88 53.05 1.0M
2022-06-27 53.04 53.16 52.83 53.13 1.3M
2022-06-24 53.06 53.23 52.90 53.00 1.7M
2022-06-23 52.99 52.99 52.74 52.85 1.1M
2022-06-22 52.58 52.92 52.58 52.76 1.4M
2022-06-21 52.69 52.69 52.30 52.40 2.2M
2022-06-17 52.37 52.72 52.14 52.68 1.4M
2022-06-16 52.48 52.74 51.66 52.53 1.8M
2022-06-15 52.70 52.93 52.34 52.58 1.5M
2022-06-14 51.56 52.88 51.34 52.50 5.7M
2022-06-13 52.86 53.11 50.90 51.24 4.3M
2022-06-10 54.30 54.34 53.71 53.78 1.9M
2022-06-09 54.66 54.87 54.41 54.54 1.6M
2022-06-08 55.10 55.12 54.81 54.95 1.0M
2022-06-07 55.15 55.27 55.08 55.22 0.8M
2022-06-06 55.50 55.50 55.05 55.17 1.1M
2022-06-03 55.48 55.66 55.25 55.53 1.1M
2022-06-02 55.57 55.65 55.51 55.63 0.9M
2022-06-01 55.79 55.79 55.43 55.57 1.8M
2022-05-31 55.86 55.86 55.57 55.70 1.2M
2022-05-27 55.86 56.02 55.81 55.88 1.7M
2022-05-26 55.27 55.89 54.94 55.83 2.5M
2022-05-25 54.72 55.08 54.72 54.99 3.2M
2022-05-24 54.04 54.44 53.83 54.41 2.9M
2022-05-23 53.58 53.76 53.58 53.64 1.7M
2022-05-20 53.13 53.57 53.10 53.57 1.7M
2022-05-19 52.87 53.16 52.82 53.16 1.9M
2022-05-18 53.03 53.12 52.75 52.78 1.8M
2022-05-17 53.35 53.35 53.07 53.23 0.8M
2022-05-16 53.40 53.53 53.35 53.47 1.2M
2022-05-13 53.52 53.66 53.49 53.58 0.9M
2022-05-12 53.79 53.85 53.64 53.75 1.7M
2022-05-11 53.89 53.97 53.76 53.85 1.8M
2022-05-10 54.07 54.13 53.86 53.87 1.2M
2022-05-09 54.29 54.38 54.00 54.04 1.1M
2022-05-06 54.38 54.52 54.33 54.44 1.1M
2022-05-05 54.56 54.64 54.33 54.63 1.3M
2022-05-04 54.66 54.85 54.45 54.85 0.8M
2022-05-03 55.09 55.09 54.51 54.62 1.5M
2022-05-02 54.78 54.88 54.68 54.86 1.5M
2022-04-29 55.19 55.19 54.96 54.96 0.7M
2022-04-28 54.86 55.21 54.86 55.19 1.4M
2022-04-27 55.14 55.19 54.96 54.96 1.3M
2022-04-26 55.30 55.36 55.07 55.24 1.1M
2022-04-25 55.28 55.39 55.08 55.16 0.8M
2022-04-22 55.27 55.37 55.17 55.19 0.7M
2022-04-21 55.32 55.37 55.15 55.24 1.4M
2022-04-20 55.40 55.40 55.21 55.39 0.8M
2022-04-19 55.65 55.70 55.40 55.41 1.1M
2022-04-18 55.80 55.88 55.73 55.74 1.3M
2022-04-14 56.15 56.17 55.81 55.85 1.0M
2022-04-13 56.05 56.23 56.02 56.22 0.7M
2022-04-12 56.35 56.36 56.03 56.08 0.7M
2022-04-11 56.52 56.62 56.14 56.14 1.2M
2022-04-08 56.58 56.67 56.46 56.67 0.9M
2022-04-07 56.96 56.98 56.71 56.71 1.4M
2022-04-06 57.00 57.13 56.78 57.12 2.6M
2022-04-05 57.29 57.36 57.09 57.15 0.8M
2022-04-04 57.29 57.40 57.22 57.30 0.4M
2022-04-01 57.33 57.41 57.20 57.32 0.5M
2022-03-31 57.30 57.51 57.28 57.40 0.6M
2022-03-30 57.28 57.39 57.20 57.39 0.7M
2022-03-29 57.24 57.39 57.24 57.31 0.6M
2022-03-28 57.27 57.39 57.21 57.28 0.7M
2022-03-25 57.50 57.50 57.29 57.33 1.0M
2022-03-24 57.74 57.74 57.50 57.50 0.7M
2022-03-23 57.99 58.00 57.76 57.81 0.5M
2022-03-22 58.06 58.13 57.90 57.93 0.5M
2022-03-21 58.25 58.37 58.06 58.09 0.5M
2022-03-18 58.44 58.55 58.41 58.49 0.7M
2022-03-17 58.38 58.45 58.18 58.36 0.8M
2022-03-16 58.18 58.19 57.93 58.12 0.8M
2022-03-15 57.90 58.12 57.83 57.93 0.8M
2022-03-14 58.57 58.57 57.88 57.88 0.7M
2022-03-11 58.68 58.72 58.60 58.63 0.4M
2022-03-10 58.90 58.90 58.70 58.70 0.6M
2022-03-09 58.73 58.89 58.63 58.84 1.0M
2022-03-08 58.84 58.86 58.66 58.72 1.2M
2022-03-07 59.09 59.19 58.99 58.99 0.8M
2022-03-04 59.45 59.50 59.17 59.29 1.4M
2022-03-03 59.51 59.51 59.40 59.50 0.7M
2022-03-02 59.47 59.56 59.39 59.44 1.2M
2022-03-01 59.55 59.55 59.35 59.38 1.1M
2022-02-28 59.64 59.75 59.45 59.50 0.7M
2022-02-25 59.69 59.69 59.40 59.55 0.7M
2022-02-24 59.64 59.75 59.45 59.64 0.9M
2022-02-23 59.76 59.76 59.53 59.61 0.5M
2022-02-22 59.52 59.71 59.52 59.66 0.6M
2022-02-18 59.60 59.63 59.56 59.62 0.2M
2022-02-17 59.57 59.67 59.50 59.59 1.1M
2022-02-16 59.40 59.57 59.34 59.57 1.0M
2022-02-15 59.35 59.50 59.35 59.48 1.3M
2022-02-14 59.41 59.50 59.31 59.36 0.8M
2022-02-11 59.80 59.80 59.41 59.56 1.0M
2022-02-10 60.08 60.08 59.69 60.00 1.3M
2022-02-09 60.31 60.38 60.22 60.38 0.8M
2022-02-08 60.43 60.49 60.31 60.36 0.8M
2022-02-07 60.54 60.57 60.45 60.52 0.7M
2022-02-04 60.66 60.66 60.49 60.50 1.0M
2022-02-03 60.48 60.73 60.46 60.73 0.4M
2022-02-02 60.43 60.67 60.43 60.58 0.8M
2022-02-01 60.38 60.66 60.31 60.37 1.0M
2022-01-31 60.40 60.49 60.23 60.49 0.6M
2022-01-28 60.63 60.65 60.33 60.36 0.9M
2022-01-27 60.84 60.96 60.59 60.69 1.1M
2022-01-26 61.13 61.13 60.66 60.82 1.1M
2022-01-25 61.16 61.20 61.03 61.06 0.7M
2022-01-24 61.23 61.28 61.10 61.27 1.2M
2022-01-21 61.39 61.48 61.26 61.33 1.2M
2022-01-20 61.53 61.53 61.42 61.48 0.4M
2022-01-19 61.48 61.54 61.42 61.48 0.8M
2022-01-18 61.64 61.64 61.44 61.44 0.7M
2022-01-14 61.73 61.75 61.71 61.74 0.5M
2022-01-13 61.78 61.82 61.76 61.82 0.7M
2022-01-12 61.72 61.82 61.72 61.78 0.6M
2022-01-11 61.70 61.83 61.69 61.76 1.7M
2022-01-10 62.01 62.02 61.67 61.85 1.2M
2022-01-07 62.16 62.16 62.00 62.02 0.6M
2022-01-06 62.09 62.15 62.07 62.14 0.6M
2022-01-05 62.23 62.29 62.05 62.08 1.3M
2022-01-04 62.33 62.34 62.21 62.21 1.4M
2022-01-03 62.43 62.45 62.22 62.28 0.9M