Skip to main content
VanEck High Yield Muni ETF (HYD)
BATS: HYD · Real-Time Price · USD
50.89
-0.02 (-0.03%)
At close: Dec 5, 2025, 4:00 PM EST
51.39
+0.51 (0.99%)
After-hours: Dec 5, 2025, 8:00 PM EST

HYD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202550.9050.9650.8550.8950.89-0.03%1,420,566
Dec 4, 202550.8750.9050.7950.9050.900.08%544,998
Dec 3, 202550.9250.9250.8450.8650.860.10%63,358
Dec 2, 202550.8650.9550.8150.8150.81-0.24%811,786
Dec 1, 202550.9250.9850.7850.9350.93-0.33%639,938
Nov 28, 202551.1851.1851.0751.1051.10-0.42%246,182
Nov 26, 202551.3051.3351.2251.3251.140.11%458,328
Nov 25, 202551.2551.2651.1951.2651.090.16%723,930
Nov 24, 202551.1451.2251.1151.1851.010.33%540,321
Nov 21, 202551.0051.1051.0051.0150.840.12%344,293
Nov 20, 202550.9851.0750.9450.9550.780.01%667,455
Nov 19, 202551.1051.1050.9350.9550.77-0.07%474,269
Nov 18, 202550.9451.0750.9150.9850.810.45%754,782
Nov 17, 202550.8050.9850.7550.7550.580.08%2,479,475
Nov 14, 202550.9050.9050.7050.7150.54-0.24%486,867
Nov 13, 202550.9350.9350.8150.8350.66-0.20%390,670
Nov 12, 202550.9351.0050.9050.9350.76-0.10%347,041
Nov 11, 202550.9451.0250.9250.9850.810.22%327,550
Nov 10, 202550.8550.9250.8550.8750.700.10%411,864
Nov 7, 202550.8250.9450.8150.8250.65-0.08%512,627
Nov 6, 202550.8950.8950.7450.8650.690.20%960,897
Nov 5, 202550.9150.9150.7450.7650.59-0.31%489,604
Nov 4, 202550.8650.9950.8550.9250.750.02%580,811
Nov 3, 202550.9850.9850.8450.9150.74-0.45%470,678
Oct 31, 202551.0551.2451.0551.1450.780.02%366,220
Oct 30, 202551.0051.1650.7751.1350.770.02%547,159
Oct 29, 202551.1751.2951.1251.1250.76-0.14%404,107
Oct 28, 202551.3251.3251.1951.1950.83-0.04%363,765
Oct 27, 202551.1551.2351.1151.2150.850.08%427,557
Oct 24, 202551.1551.2551.1551.1750.81-276,189
Oct 23, 202551.2451.2451.1051.1750.81-0.06%277,771
Oct 22, 202551.1551.2751.1451.2050.840.14%238,777
Oct 21, 202551.2051.2051.1251.1350.770.06%316,719
Oct 20, 202551.0951.2051.0951.1050.740.12%323,579
Oct 17, 202550.9251.0950.9251.0450.680.14%448,685
Oct 16, 202550.8951.0650.8950.9750.610.24%344,271
Oct 15, 202550.8950.9350.7950.8550.490.04%448,553
Oct 14, 202550.9050.9350.7850.8350.47-0.04%391,793
Oct 13, 202550.7150.8850.6950.8550.490.16%385,642
Oct 10, 202550.7650.8150.7150.7750.410.30%421,044
Oct 9, 202550.6050.6450.5550.6250.26-0.06%557,212
Oct 8, 202550.7350.7850.6250.6550.29-0.15%630,036
Oct 7, 202550.7050.7650.6650.7350.370.07%383,434
Oct 6, 202550.7550.7650.6150.6950.33-0.10%506,730
Oct 3, 202550.8050.8050.6950.7450.380.02%395,145
Oct 2, 202550.7150.7850.6950.7350.37-0.12%544,047
Oct 1, 202550.8850.8850.7150.7950.43-0.22%557,863
Sep 30, 202550.9450.9450.8050.9050.370.02%842,558
Sep 29, 202550.7950.9050.7250.8950.360.39%1,579,512
Sep 26, 202550.6750.7750.6150.6950.16-0.02%330,717
Sep 25, 202550.7350.7550.6350.7050.17-0.06%956,356
Sep 24, 202550.7450.8750.6850.7350.20-0.08%270,105
Sep 23, 202550.8150.8750.7550.7750.24-0.12%407,698
Sep 22, 202551.0851.0850.8050.8350.30-0.16%671,702
Sep 19, 202550.8350.9150.7850.9150.38-0.04%386,691
Sep 18, 202550.8150.9350.7550.9350.40-405,966
Sep 17, 202550.9351.1750.9050.9350.40-0.01%653,072
Sep 16, 202550.8750.9450.7050.9450.400.13%390,371
Sep 15, 202550.8450.8850.7950.8750.340.28%434,838
Sep 12, 202550.7150.7550.6550.7350.20-0.14%448,152
Sep 11, 202550.6150.8550.6150.8050.270.28%583,291
Sep 10, 202550.5450.7250.4150.6650.130.52%793,904
Sep 9, 202550.3650.5350.3350.4049.870.02%605,147
Sep 8, 202550.1450.4350.1450.3949.860.50%1,467,449
Sep 5, 202549.9350.1449.7750.1449.610.97%1,123,700
Sep 4, 202549.5949.6749.5049.6649.140.37%558,221
Sep 3, 202549.3049.4849.2449.4848.960.39%845,889
Sep 2, 202549.2549.3149.1649.2948.77-0.41%989,820
Aug 29, 202549.5549.5549.4049.4948.790.04%642,959
Aug 28, 202549.3449.5249.3449.4748.770.08%806,195
Aug 27, 202549.3449.4549.2449.4348.730.20%1,166,362
Aug 26, 202549.2649.3549.2549.3348.630.14%763,894
Aug 25, 202549.2249.3049.1149.2648.56-0.12%729,840
Aug 22, 202549.2049.4249.1949.3248.620.39%1,043,516
Aug 21, 202549.1449.4149.0849.1348.43-0.30%677,825
Aug 20, 202549.3349.3349.1449.2848.580.14%757,521
Aug 19, 202549.2549.3249.1949.2148.51-0.10%741,072
Aug 18, 202549.1849.2849.1749.2648.560.08%1,016,128
Aug 15, 202549.2449.2549.1949.2248.520.04%719,948
Aug 14, 202549.3149.3749.1749.2048.50-0.30%692,350
Aug 13, 202549.3549.4249.3349.3548.650.04%835,342
Aug 12, 202549.3249.3549.2349.3348.630.14%876,777
Aug 11, 202549.3049.3249.2249.2648.560.12%849,669
Aug 8, 202549.2449.2649.1649.2048.50-0.02%729,104
Aug 7, 202549.2749.3449.1949.2148.51-0.06%499,712
Aug 6, 202549.3849.3849.0949.2448.54-0.28%873,370
Aug 5, 202549.3949.4749.3449.3848.68-0.02%517,951
Aug 4, 202549.4949.4949.3549.3948.69-635,061
Aug 1, 202549.2249.4549.2249.3948.690.51%926,893
Jul 31, 202549.1349.2449.1149.1448.250.20%538,252
Jul 30, 202549.1549.2149.0449.0448.16-0.33%788,410
Jul 29, 202549.0949.2849.0849.2048.310.43%416,005
Jul 28, 202549.0549.0748.9648.9948.11-0.06%858,097
Jul 25, 202548.8949.0748.8949.0248.140.14%502,337
Jul 24, 202548.9549.0248.9248.9548.07-0.02%698,827
Jul 23, 202549.0849.0848.9148.9648.08-0.14%768,347
Jul 22, 202549.0649.1149.0149.0348.15-0.02%657,718
Jul 21, 202548.8749.2448.8749.0448.160.39%1,199,418
Jul 18, 202548.9748.9748.8548.8547.97-0.18%825,997
Jul 17, 202549.2249.2448.8748.9448.06-0.55%2,790,946