VanEck High Yield Muni ETF (HYD)

BATS: HYD · Real-Time Price · USD

51.47

0.00 (0.00%)

At close: Jun 26, 2026, 4:00 PM EDT

51.57

+0.10 (0.19%)

After-hours: Jun 26, 2026, 8:00 PM EDT

HYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	51.38	51.49	51.32	51.47	51.47	-	82,819
Jun 25, 2026	51.51	51.58	51.39	51.47	51.47	-0.12%	131,741
Jun 24, 2026	51.54	51.56	51.47	51.53	51.53	0.42%	58,485
Jun 23, 2026	51.45	51.50	51.26	51.32	51.32	-0.15%	647,711
Jun 22, 2026	51.45	51.50	51.35	51.39	51.39	-0.19%	1,274,964
Jun 18, 2026	51.28	51.51	51.28	51.49	51.49	0.45%	279,532
Jun 17, 2026	51.40	51.50	51.20	51.26	51.26	-0.27%	1,417,579
Jun 16, 2026	51.22	51.45	51.22	51.40	51.40	0.08%	369,823
Jun 15, 2026	51.40	51.44	51.34	51.36	51.36	-0.04%	621,694
Jun 12, 2026	51.37	51.38	51.24	51.38	51.38	0.04%	437,668
Jun 11, 2026	51.30	51.39	51.21	51.36	51.36	0.21%	1,189,786
Jun 10, 2026	51.37	51.37	51.20	51.25	51.25	-0.18%	654,345
Jun 9, 2026	51.34	51.37	51.26	51.34	51.34	0.12%	532,691
Jun 8, 2026	51.34	51.34	51.24	51.28	51.28	0.08%	363,875
Jun 5, 2026	51.25	51.31	51.18	51.24	51.24	-0.23%	710,928
Jun 4, 2026	51.32	51.36	51.32	51.36	51.36	0.16%	514,060
Jun 3, 2026	51.31	51.31	51.19	51.28	51.28	-0.06%	570,948
Jun 2, 2026	51.35	51.35	51.29	51.31	51.31	0.12%	676,352
Jun 1, 2026	51.07	51.29	51.05	51.25	51.25	0.04%	1,830,488
May 29, 2026	51.25	51.43	51.25	51.38	51.23	0.19%	860,290
May 28, 2026	51.05	51.33	51.05	51.29	51.13	0.22%	554,901
May 27, 2026	51.09	51.18	51.02	51.17	51.02	0.29%	439,246
May 26, 2026	50.86	51.05	50.86	51.02	50.87	0.51%	598,870
May 22, 2026	50.75	50.81	50.69	50.76	50.61	0.16%	387,229
May 21, 2026	50.50	50.71	50.44	50.68	50.53	0.28%	785,584
May 20, 2026	50.45	50.59	50.45	50.54	50.39	0.10%	1,350,575
May 19, 2026	50.50	50.50	50.31	50.49	50.34	-0.12%	476,890
May 18, 2026	50.53	50.63	50.47	50.55	50.40	0.04%	649,552
May 15, 2026	50.72	50.72	50.34	50.53	50.38	-0.65%	719,477
May 14, 2026	50.92	51.00	50.86	50.86	50.71	-0.10%	1,302,104
May 13, 2026	50.89	51.03	50.89	50.91	50.76	-0.20%	316,922
May 12, 2026	51.11	51.11	50.97	51.01	50.86	-0.27%	629,339
May 11, 2026	51.10	51.17	51.10	51.15	51.00	-	411,012
May 8, 2026	51.19	51.20	51.13	51.15	51.00	0.12%	336,922
May 7, 2026	51.10	51.15	51.07	51.09	50.94	-0.06%	424,793
May 6, 2026	51.15	51.15	51.00	51.12	50.97	0.37%	894,468
May 5, 2026	51.00	51.00	50.91	50.93	50.78	0.06%	533,343
May 4, 2026	50.97	50.98	50.82	50.90	50.75	-0.14%	530,974
May 1, 2026	50.99	51.03	50.90	50.97	50.82	0.10%	613,044
Apr 30, 2026	51.00	51.15	51.00	51.10	50.77	0.10%	802,772
Apr 29, 2026	51.12	51.17	50.97	51.05	50.72	-0.16%	930,623
Apr 28, 2026	51.13	51.18	51.05	51.13	50.80	-0.16%	518,528
Apr 27, 2026	51.22	51.25	51.16	51.21	50.88	-	561,150
Apr 24, 2026	51.18	51.23	51.12	51.21	50.88	0.06%	483,921
Apr 23, 2026	51.21	51.22	51.03	51.18	50.85	-	1,636,195
Apr 22, 2026	51.15	51.21	51.15	51.18	50.85	0.08%	569,216
Apr 21, 2026	51.23	51.23	51.12	51.14	50.81	-0.14%	1,562,462
Apr 20, 2026	51.15	51.23	51.14	51.21	50.88	0.06%	401,625
Apr 17, 2026	51.06	51.22	51.06	51.18	50.85	0.39%	673,739
Apr 16, 2026	50.90	51.00	50.88	50.98	50.65	0.18%	441,941
Apr 15, 2026	50.99	50.99	50.84	50.89	50.56	-0.14%	616,164
Apr 14, 2026	51.01	51.06	50.89	50.96	50.63	-0.14%	2,142,572
Apr 13, 2026	51.03	51.04	50.88	51.03	50.70	0.08%	432,206
Apr 10, 2026	51.00	51.06	50.95	50.99	50.66	-0.14%	580,216
Apr 9, 2026	50.81	51.09	50.81	51.06	50.73	0.35%	552,558
Apr 8, 2026	50.83	51.13	50.83	50.88	50.55	0.28%	768,386
Apr 7, 2026	50.66	50.76	50.33	50.74	50.41	0.18%	495,555
Apr 6, 2026	50.55	50.69	50.47	50.65	50.32	0.15%	1,071,727
Apr 2, 2026	50.22	50.63	50.22	50.58	50.24	0.39%	993,757
Apr 1, 2026	50.07	50.41	50.07	50.38	50.05	0.90%	1,194,804
Mar 31, 2026	50.01	50.32	50.00	50.14	49.60	0.32%	871,739
Mar 30, 2026	49.97	50.08	49.73	49.98	49.45	0.40%	1,426,877
Mar 27, 2026	49.89	49.94	49.67	49.78	49.25	-0.22%	1,604,918
Mar 26, 2026	50.06	50.20	49.83	49.89	49.36	-0.40%	1,090,357
Mar 25, 2026	50.03	50.28	50.02	50.09	49.55	0.62%	1,704,886
Mar 24, 2026	50.19	50.24	49.78	49.78	49.25	-1.13%	1,454,182
Mar 23, 2026	50.18	50.51	50.16	50.35	49.81	0.52%	1,403,588
Mar 20, 2026	50.50	50.50	49.98	50.09	49.55	-0.95%	2,475,622
Mar 19, 2026	50.61	50.73	50.43	50.57	50.03	-0.21%	776,036
Mar 18, 2026	50.91	50.91	50.67	50.68	50.13	-0.29%	720,265
Mar 17, 2026	50.94	50.94	50.80	50.82	50.28	0.07%	793,974
Mar 16, 2026	50.71	50.95	50.70	50.79	50.24	0.17%	904,467
Mar 13, 2026	50.65	50.72	50.63	50.70	50.16	0.44%	624,940
Mar 12, 2026	50.64	50.65	50.45	50.48	49.94	-0.28%	863,347
Mar 11, 2026	50.73	50.77	50.60	50.62	50.08	-0.33%	742,999
Mar 10, 2026	50.87	50.92	50.75	50.79	50.25	-0.17%	658,169
Mar 9, 2026	50.82	50.93	50.75	50.88	50.33	0.03%	742,271
Mar 6, 2026	50.89	50.90	50.76	50.86	50.32	-0.16%	722,588
Mar 5, 2026	50.85	51.02	50.82	50.94	50.40	-	727,293
Mar 4, 2026	50.92	51.04	50.87	50.94	50.40	0.04%	595,854
Mar 3, 2026	51.01	51.13	50.83	50.92	50.38	-0.61%	632,580
Mar 2, 2026	51.41	51.41	51.20	51.24	50.69	-0.38%	516,273
Feb 27, 2026	51.53	51.66	51.47	51.60	50.88	0.12%	557,857
Feb 26, 2026	51.50	51.59	51.46	51.54	50.82	0.21%	308,955
Feb 25, 2026	51.40	51.50	51.37	51.43	50.71	0.06%	436,173
Feb 24, 2026	51.36	51.43	51.34	51.40	50.68	0.08%	565,250
Feb 23, 2026	51.38	51.40	51.29	51.36	50.64	0.14%	420,836
Feb 20, 2026	51.48	51.48	51.26	51.29	50.57	-0.29%	1,227,614
Feb 19, 2026	51.40	51.46	51.32	51.44	50.72	0.23%	388,000
Feb 18, 2026	51.40	51.40	51.29	51.32	50.60	-0.02%	369,079
Feb 17, 2026	51.34	51.34	51.22	51.33	50.61	0.18%	442,470
Feb 13, 2026	51.17	51.36	51.17	51.24	50.52	0.08%	735,402
Feb 12, 2026	51.12	51.21	51.09	51.20	50.48	0.33%	464,639
Feb 11, 2026	51.07	51.07	50.96	51.03	50.32	-0.06%	424,742
Feb 10, 2026	51.08	51.22	51.06	51.06	50.35	0.02%	585,327
Feb 9, 2026	51.08	51.08	50.95	51.05	50.34	0.10%	581,159
Feb 6, 2026	51.12	51.12	50.91	51.00	50.29	-0.16%	673,305
Feb 5, 2026	51.12	51.12	50.99	51.08	50.37	0.16%	629,758
Feb 4, 2026	50.87	51.04	50.87	51.00	50.29	0.04%	862,484
Feb 3, 2026	50.91	51.08	50.82	50.98	50.27	-0.04%	768,216