VanEck High Yield Muni ETF (HYD)
BATS: HYD · Real-Time Price · USD
50.94
+0.02 (0.04%)
Mar 4, 2026, 4:00 PM EST - Market closed
HYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 50.92 | 51.04 | 50.87 | 50.94 | 50.94 | 0.04% | 47,254 |
| Mar 3, 2026 | 51.01 | 51.06 | 50.84 | 50.92 | 50.92 | -0.61% | 69,463 |
| Mar 2, 2026 | 51.41 | 51.41 | 51.20 | 51.24 | 51.24 | -0.71% | 516,273 |
| Feb 27, 2026 | 51.53 | 51.66 | 51.47 | 51.60 | 51.43 | 0.12% | 557,857 |
| Feb 26, 2026 | 51.50 | 51.59 | 51.46 | 51.54 | 51.37 | 0.21% | 308,955 |
| Feb 25, 2026 | 51.40 | 51.50 | 51.37 | 51.43 | 51.26 | 0.06% | 436,173 |
| Feb 24, 2026 | 51.36 | 51.43 | 51.34 | 51.40 | 51.23 | 0.08% | 565,250 |
| Feb 23, 2026 | 51.38 | 51.40 | 51.29 | 51.36 | 51.19 | 0.14% | 420,836 |
| Feb 20, 2026 | 51.48 | 51.48 | 51.26 | 51.29 | 51.12 | -0.29% | 1,227,614 |
| Feb 19, 2026 | 51.40 | 51.46 | 51.32 | 51.44 | 51.27 | 0.23% | 388,000 |
| Feb 18, 2026 | 51.40 | 51.40 | 51.29 | 51.32 | 51.15 | -0.02% | 369,079 |
| Feb 17, 2026 | 51.34 | 51.34 | 51.22 | 51.33 | 51.16 | 0.18% | 442,470 |
| Feb 13, 2026 | 51.17 | 51.36 | 51.17 | 51.24 | 51.07 | 0.08% | 735,402 |
| Feb 12, 2026 | 51.12 | 51.21 | 51.09 | 51.20 | 51.03 | 0.33% | 464,639 |
| Feb 11, 2026 | 51.07 | 51.07 | 50.96 | 51.03 | 50.86 | -0.06% | 424,742 |
| Feb 10, 2026 | 51.08 | 51.22 | 51.06 | 51.06 | 50.89 | 0.02% | 585,327 |
| Feb 9, 2026 | 51.08 | 51.08 | 50.95 | 51.05 | 50.88 | 0.10% | 581,159 |
| Feb 6, 2026 | 51.12 | 51.12 | 50.91 | 51.00 | 50.83 | -0.16% | 673,305 |
| Feb 5, 2026 | 51.12 | 51.12 | 50.99 | 51.08 | 50.91 | 0.16% | 629,758 |
| Feb 4, 2026 | 50.87 | 51.04 | 50.87 | 51.00 | 50.83 | 0.04% | 862,484 |
| Feb 3, 2026 | 50.91 | 51.08 | 50.82 | 50.98 | 50.81 | -0.04% | 768,216 |
| Feb 2, 2026 | 51.29 | 51.29 | 50.88 | 51.00 | 50.83 | -0.22% | 1,662,279 |
| Jan 30, 2026 | 51.19 | 51.21 | 51.06 | 51.11 | 50.75 | -0.08% | 713,428 |
| Jan 29, 2026 | 51.24 | 51.24 | 51.13 | 51.15 | 50.79 | -0.18% | 818,989 |
| Jan 28, 2026 | 51.24 | 51.27 | 51.16 | 51.24 | 50.88 | 0.06% | 565,965 |
| Jan 27, 2026 | 51.20 | 51.27 | 51.20 | 51.21 | 50.85 | - | 515,749 |
| Jan 26, 2026 | 51.17 | 51.26 | 51.17 | 51.21 | 50.85 | 0.10% | 551,015 |
| Jan 23, 2026 | 51.12 | 51.21 | 51.12 | 51.16 | 50.80 | 0.04% | 564,000 |
| Jan 22, 2026 | 51.04 | 51.18 | 50.97 | 51.14 | 50.78 | 0.04% | 644,879 |
| Jan 21, 2026 | 51.00 | 51.16 | 50.90 | 51.12 | 50.76 | 0.24% | 822,620 |
| Jan 20, 2026 | 51.28 | 51.30 | 50.96 | 51.00 | 50.65 | -0.76% | 2,751,272 |
| Jan 16, 2026 | 51.51 | 51.53 | 51.36 | 51.39 | 51.03 | -0.16% | 609,404 |
| Jan 15, 2026 | 51.40 | 51.55 | 51.40 | 51.47 | 51.11 | 0.07% | 1,431,600 |
| Jan 14, 2026 | 51.36 | 51.44 | 51.31 | 51.44 | 51.08 | 0.28% | 1,558,293 |
| Jan 13, 2026 | 51.32 | 51.36 | 51.29 | 51.29 | 50.93 | -0.04% | 3,088,574 |
| Jan 12, 2026 | 51.23 | 51.32 | 51.16 | 51.31 | 50.95 | 0.01% | 945,343 |
| Jan 9, 2026 | 51.21 | 51.31 | 51.16 | 51.31 | 50.95 | 0.15% | 537,008 |
| Jan 8, 2026 | 51.17 | 51.23 | 51.14 | 51.23 | 50.87 | -0.06% | 754,996 |
| Jan 7, 2026 | 51.21 | 51.27 | 51.20 | 51.26 | 50.90 | 0.27% | 473,527 |
| Jan 6, 2026 | 51.06 | 51.16 | 51.06 | 51.12 | 50.76 | -0.08% | 944,718 |
| Jan 5, 2026 | 51.15 | 51.19 | 51.02 | 51.16 | 50.80 | - | 1,838,516 |
| Jan 2, 2026 | 51.19 | 51.26 | 51.08 | 51.16 | 50.80 | 0.08% | 818,810 |
| Dec 31, 2025 | 51.08 | 51.16 | 51.05 | 51.12 | 50.76 | 0.03% | 770,111 |
| Dec 30, 2025 | 51.01 | 51.15 | 51.00 | 51.11 | 50.75 | 0.02% | 970,378 |
| Dec 29, 2025 | 51.06 | 51.15 | 51.02 | 51.10 | 50.74 | -0.30% | 1,065,179 |
| Dec 26, 2025 | 51.30 | 51.32 | 51.17 | 51.25 | 50.71 | - | 743,231 |
| Dec 24, 2025 | 51.23 | 51.30 | 51.21 | 51.25 | 50.71 | - | 400,621 |
| Dec 23, 2025 | 51.19 | 51.28 | 51.16 | 51.25 | 50.71 | 0.11% | 634,502 |
| Dec 22, 2025 | 51.16 | 51.26 | 51.14 | 51.20 | 50.66 | 0.11% | 989,172 |
| Dec 19, 2025 | 51.12 | 51.18 | 51.03 | 51.14 | 50.61 | 0.04% | 637,620 |
| Dec 18, 2025 | 51.17 | 51.17 | 51.07 | 51.12 | 50.59 | 0.18% | 949,150 |
| Dec 17, 2025 | 51.11 | 51.11 | 50.98 | 51.03 | 50.50 | -0.08% | 754,257 |
| Dec 16, 2025 | 51.00 | 51.08 | 50.96 | 51.07 | 50.54 | 0.20% | 519,624 |
| Dec 15, 2025 | 51.07 | 51.07 | 50.93 | 50.97 | 50.44 | -0.04% | 791,277 |
| Dec 12, 2025 | 51.00 | 51.01 | 50.93 | 50.99 | 50.46 | -0.06% | 774,417 |
| Dec 11, 2025 | 50.98 | 51.09 | 50.98 | 51.02 | 50.49 | 0.12% | 1,520,895 |
| Dec 10, 2025 | 50.92 | 50.97 | 50.87 | 50.96 | 50.43 | 0.18% | 920,178 |
| Dec 9, 2025 | 50.93 | 50.98 | 50.87 | 50.87 | 50.34 | -0.04% | 1,918,609 |
| Dec 8, 2025 | 50.89 | 50.93 | 50.85 | 50.89 | 50.36 | 0.01% | 2,482,865 |
| Dec 5, 2025 | 50.90 | 50.96 | 50.85 | 50.89 | 50.35 | -0.03% | 1,420,566 |
| Dec 4, 2025 | 50.87 | 50.90 | 50.79 | 50.90 | 50.37 | 0.08% | 544,998 |
| Dec 3, 2025 | 50.92 | 50.94 | 50.83 | 50.86 | 50.33 | 0.10% | 887,293 |
| Dec 2, 2025 | 50.86 | 50.95 | 50.81 | 50.81 | 50.28 | -0.24% | 811,786 |
| Dec 1, 2025 | 50.92 | 50.98 | 50.78 | 50.93 | 50.40 | -0.33% | 639,938 |
| Nov 28, 2025 | 51.18 | 51.18 | 51.07 | 51.10 | 50.57 | -0.42% | 246,182 |
| Nov 26, 2025 | 51.30 | 51.33 | 51.22 | 51.32 | 50.61 | 0.11% | 458,328 |
| Nov 25, 2025 | 51.25 | 51.26 | 51.19 | 51.26 | 50.55 | 0.16% | 723,930 |
| Nov 24, 2025 | 51.14 | 51.22 | 51.11 | 51.18 | 50.48 | 0.33% | 540,321 |
| Nov 21, 2025 | 51.00 | 51.10 | 51.00 | 51.01 | 50.31 | 0.12% | 344,293 |
| Nov 20, 2025 | 50.98 | 51.07 | 50.94 | 50.95 | 50.25 | 0.01% | 667,455 |
| Nov 19, 2025 | 51.10 | 51.10 | 50.93 | 50.95 | 50.24 | -0.07% | 474,269 |
| Nov 18, 2025 | 50.94 | 51.07 | 50.91 | 50.98 | 50.28 | 0.45% | 754,782 |
| Nov 17, 2025 | 50.80 | 50.98 | 50.75 | 50.75 | 50.05 | 0.08% | 2,479,475 |
| Nov 14, 2025 | 50.90 | 50.90 | 50.70 | 50.71 | 50.01 | -0.24% | 486,867 |
| Nov 13, 2025 | 50.93 | 50.93 | 50.81 | 50.83 | 50.13 | -0.20% | 390,670 |
| Nov 12, 2025 | 50.93 | 51.00 | 50.90 | 50.93 | 50.23 | -0.10% | 347,041 |
| Nov 11, 2025 | 50.94 | 51.02 | 50.92 | 50.98 | 50.28 | 0.22% | 327,550 |
| Nov 10, 2025 | 50.85 | 50.92 | 50.85 | 50.87 | 50.17 | 0.10% | 411,864 |
| Nov 7, 2025 | 50.82 | 50.94 | 50.81 | 50.82 | 50.12 | -0.08% | 512,627 |
| Nov 6, 2025 | 50.89 | 50.89 | 50.74 | 50.86 | 50.16 | 0.20% | 960,897 |
| Nov 5, 2025 | 50.91 | 50.91 | 50.74 | 50.76 | 50.06 | -0.31% | 489,604 |
| Nov 4, 2025 | 50.86 | 50.99 | 50.85 | 50.92 | 50.22 | 0.02% | 580,811 |
| Nov 3, 2025 | 50.98 | 50.98 | 50.84 | 50.91 | 50.21 | -0.45% | 470,678 |
| Oct 31, 2025 | 51.05 | 51.24 | 51.05 | 51.14 | 50.25 | 0.02% | 366,220 |
| Oct 30, 2025 | 51.00 | 51.16 | 50.77 | 51.13 | 50.24 | 0.02% | 547,159 |
| Oct 29, 2025 | 51.17 | 51.29 | 51.12 | 51.12 | 50.23 | -0.14% | 404,107 |
| Oct 28, 2025 | 51.32 | 51.32 | 51.19 | 51.19 | 50.30 | -0.04% | 363,765 |
| Oct 27, 2025 | 51.15 | 51.23 | 51.11 | 51.21 | 50.32 | 0.08% | 427,557 |
| Oct 24, 2025 | 51.15 | 51.25 | 51.15 | 51.17 | 50.28 | - | 276,189 |
| Oct 23, 2025 | 51.24 | 51.24 | 51.10 | 51.17 | 50.28 | -0.06% | 277,771 |
| Oct 22, 2025 | 51.15 | 51.27 | 51.14 | 51.20 | 50.31 | 0.14% | 238,777 |
| Oct 21, 2025 | 51.20 | 51.20 | 51.12 | 51.13 | 50.24 | 0.06% | 316,719 |
| Oct 20, 2025 | 51.09 | 51.20 | 51.09 | 51.10 | 50.21 | 0.12% | 323,579 |
| Oct 17, 2025 | 50.92 | 51.09 | 50.92 | 51.04 | 50.15 | 0.14% | 448,685 |
| Oct 16, 2025 | 50.89 | 51.06 | 50.89 | 50.97 | 50.08 | 0.24% | 344,271 |
| Oct 15, 2025 | 50.89 | 50.93 | 50.79 | 50.85 | 49.96 | 0.04% | 448,553 |
| Oct 14, 2025 | 50.90 | 50.93 | 50.78 | 50.83 | 49.94 | -0.04% | 391,793 |
| Oct 13, 2025 | 50.71 | 50.88 | 50.69 | 50.85 | 49.96 | 0.16% | 385,642 |
| Oct 10, 2025 | 50.76 | 50.81 | 50.71 | 50.77 | 49.88 | 0.30% | 421,044 |
| Oct 9, 2025 | 50.60 | 50.64 | 50.55 | 50.62 | 49.74 | -0.06% | 557,212 |