Skip to main content
VanEck High Yield Muni ETF (HYD)
BATS: HYD · Real-Time Price · USD
49.99
-0.02 (-0.04%)
Jun 27, 2025, 4:00 PM - Market closed

HYD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202549.9950.0849.9449.9949.99-0.04%372,864
Jun 26, 202550.0450.0849.9550.0150.010.12%672,624
Jun 25, 202549.9150.0549.9149.9549.95-0.08%506,393
Jun 24, 202549.9850.0549.9549.9949.990.04%584,060
Jun 23, 202549.9650.0749.9249.9749.970.04%647,678
Jun 20, 202549.8649.9949.8249.9549.950.21%527,941
Jun 18, 202549.9549.9949.7749.8549.85-0.07%1,124,376
Jun 17, 202549.8749.9349.8249.8849.880.22%720,090
Jun 16, 202549.6149.8349.6149.7749.770.22%2,278,706
Jun 13, 202549.8049.8049.6249.6649.66-0.32%708,422
Jun 12, 202549.7349.8749.7249.8249.820.48%573,930
Jun 11, 202549.5149.6849.5149.5849.580.16%1,170,948
Jun 10, 202549.5649.6449.4749.5049.50-0.06%456,105
Jun 9, 202549.4749.6149.4249.5349.530.30%1,020,841
Jun 6, 202549.4949.5049.3649.3849.38-0.36%717,020
Jun 5, 202549.7249.7249.5049.5649.56-0.12%796,458
Jun 4, 202549.6349.6949.5549.6249.620.30%696,893
Jun 3, 202549.6449.6449.3549.4749.47-0.18%1,213,609
Jun 2, 202549.7249.7649.4749.5649.56-0.78%703,207
May 30, 202549.9950.0849.8549.9549.77-535,013
May 29, 202550.0350.0349.8749.9549.770.12%478,708
May 28, 202549.8849.9249.7649.8949.71-0.06%669,692
May 27, 202549.7549.9549.7449.9249.740.52%895,045
May 23, 202549.6149.7449.6049.6649.480.22%621,187
May 22, 202549.4049.6349.3849.5549.370.04%1,047,847
May 21, 202549.6449.7349.4149.5349.35-0.48%1,771,404
May 20, 202549.9049.9049.6849.7749.59-0.30%584,632
May 19, 202549.6549.9349.5849.9249.74-0.02%1,253,215
May 16, 202550.0650.0649.8349.9349.75-883,332
May 15, 202549.8250.1149.8049.9349.750.22%2,032,280
May 14, 202549.9449.9649.7549.8249.64-0.56%989,905
May 13, 202549.9050.1449.9050.1049.910.20%898,875
May 12, 202550.0750.0749.8550.0049.82-0.06%1,474,397
May 9, 202550.0750.1749.9950.0349.85-930,794
May 8, 202550.3450.3450.0150.0349.85-0.48%1,605,173
May 7, 202549.9150.3249.8550.2750.080.26%530,177
May 6, 202549.9350.2649.8650.1449.950.32%875,520
May 5, 202550.0750.2249.9049.9849.80-0.34%885,384
May 2, 202550.0150.1950.0050.1549.96-0.10%992,235
May 1, 202550.2150.3550.1450.2050.01-0.40%628,310
Apr 30, 202550.2750.4850.2250.4050.040.16%710,371
Apr 29, 202550.2550.3550.1850.3249.960.24%588,632
Apr 28, 202550.1150.2050.0550.2049.840.10%1,292,385
Apr 25, 202550.1550.2450.0650.1549.790.20%885,273
Apr 24, 202549.8250.1149.7250.0549.690.70%1,437,564
Apr 23, 202549.9950.3049.6049.7049.350.63%1,186,259
Apr 22, 202549.4149.6849.1249.3949.04-0.12%968,148
Apr 21, 202549.6849.8749.3949.4549.10-0.94%900,914
Apr 17, 202549.6849.9849.6849.9249.570.24%1,008,913
Apr 16, 202549.6249.9449.6249.8049.450.26%1,047,418