VanEck High Yield Muni ETF (HYD)
BATS: HYD · Real-Time Price · USD
51.13
-0.08 (-0.16%)
At close: Apr 28, 2026, 4:00 PM EDT
51.13
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
HYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.13 | 51.18 | 51.05 | 51.13 | 51.13 | -0.16% | 30,012 |
| Apr 27, 2026 | 51.22 | 51.24 | 51.16 | 51.21 | 51.21 | - | 31,493 |
| Apr 24, 2026 | 51.18 | 51.23 | 51.13 | 51.21 | 51.21 | 0.06% | 30,799 |
| Apr 23, 2026 | 51.21 | 51.22 | 51.03 | 51.18 | 51.18 | - | 172,268 |
| Apr 22, 2026 | 51.15 | 51.21 | 51.15 | 51.18 | 51.18 | 0.08% | 40,984 |
| Apr 21, 2026 | 51.23 | 51.23 | 51.12 | 51.14 | 51.14 | -0.14% | 38,266 |
| Apr 20, 2026 | 51.15 | 51.23 | 51.14 | 51.21 | 51.21 | 0.06% | 24,830 |
| Apr 17, 2026 | 51.06 | 51.22 | 51.06 | 51.18 | 51.18 | 0.39% | 44,971 |
| Apr 16, 2026 | 50.90 | 51.06 | 50.89 | 50.98 | 50.98 | 0.18% | 31,681 |
| Apr 15, 2026 | 50.95 | 50.99 | 50.84 | 50.89 | 50.89 | -0.14% | 35,999 |
| Apr 14, 2026 | 51.01 | 51.06 | 50.89 | 50.96 | 50.96 | -0.14% | 2,142,572 |
| Apr 13, 2026 | 51.03 | 51.04 | 50.88 | 51.03 | 51.03 | 0.08% | 432,206 |
| Apr 10, 2026 | 51.00 | 51.04 | 50.95 | 50.99 | 50.99 | -0.14% | 33,783 |
| Apr 9, 2026 | 50.81 | 51.09 | 50.81 | 51.06 | 51.06 | 0.35% | 46,999 |
| Apr 8, 2026 | 50.83 | 51.12 | 50.82 | 50.88 | 50.88 | 0.28% | 68,621 |
| Apr 7, 2026 | 50.66 | 50.76 | 50.60 | 50.74 | 50.74 | 0.18% | 47,170 |
| Apr 6, 2026 | 50.55 | 50.68 | 50.55 | 50.65 | 50.65 | 0.15% | 30,189 |
| Apr 2, 2026 | 50.22 | 50.63 | 50.22 | 50.58 | 50.58 | 0.39% | 993,757 |
| Apr 1, 2026 | 50.07 | 50.41 | 50.07 | 50.38 | 50.38 | 0.48% | 1,194,804 |
| Mar 31, 2026 | 50.01 | 50.32 | 50.00 | 50.14 | 49.93 | 0.32% | 871,739 |
| Mar 30, 2026 | 49.97 | 50.08 | 49.73 | 49.98 | 49.77 | 0.40% | 1,426,877 |
| Mar 27, 2026 | 49.89 | 49.94 | 49.67 | 49.78 | 49.57 | -0.22% | 1,604,918 |
| Mar 26, 2026 | 50.06 | 50.20 | 49.83 | 49.89 | 49.68 | -0.40% | 1,090,357 |
| Mar 25, 2026 | 50.03 | 50.28 | 50.02 | 50.09 | 49.88 | 0.62% | 1,704,886 |
| Mar 24, 2026 | 50.19 | 50.24 | 49.78 | 49.78 | 49.57 | -1.13% | 1,454,182 |
| Mar 23, 2026 | 50.18 | 50.51 | 50.16 | 50.35 | 50.14 | 0.52% | 1,403,588 |
| Mar 20, 2026 | 50.50 | 50.50 | 49.98 | 50.09 | 49.88 | -0.95% | 2,475,622 |
| Mar 19, 2026 | 50.61 | 50.73 | 50.43 | 50.57 | 50.36 | -0.21% | 776,036 |
| Mar 18, 2026 | 50.91 | 50.91 | 50.67 | 50.68 | 50.46 | -0.29% | 720,265 |
| Mar 17, 2026 | 50.94 | 50.94 | 50.80 | 50.82 | 50.61 | 0.07% | 793,974 |
| Mar 16, 2026 | 50.71 | 50.95 | 50.70 | 50.79 | 50.57 | 0.17% | 904,467 |
| Mar 13, 2026 | 50.65 | 50.72 | 50.63 | 50.70 | 50.49 | 0.44% | 624,940 |
| Mar 12, 2026 | 50.64 | 50.65 | 50.45 | 50.48 | 50.27 | -0.28% | 863,347 |
| Mar 11, 2026 | 50.73 | 50.77 | 50.60 | 50.62 | 50.41 | -0.33% | 742,999 |
| Mar 10, 2026 | 50.87 | 50.92 | 50.75 | 50.79 | 50.58 | -0.17% | 658,169 |
| Mar 9, 2026 | 50.82 | 50.93 | 50.75 | 50.88 | 50.66 | 0.03% | 742,271 |
| Mar 6, 2026 | 50.89 | 50.90 | 50.76 | 50.86 | 50.65 | -0.16% | 722,588 |
| Mar 5, 2026 | 50.85 | 51.02 | 50.82 | 50.94 | 50.73 | - | 727,293 |
| Mar 4, 2026 | 50.92 | 51.04 | 50.87 | 50.94 | 50.73 | 0.04% | 595,854 |
| Mar 3, 2026 | 51.01 | 51.13 | 50.83 | 50.92 | 50.71 | -0.61% | 632,580 |
| Mar 2, 2026 | 51.41 | 51.41 | 51.20 | 51.24 | 51.02 | -0.71% | 516,273 |
| Feb 27, 2026 | 51.53 | 51.66 | 51.47 | 51.60 | 51.21 | 0.12% | 557,857 |
| Feb 26, 2026 | 51.50 | 51.59 | 51.46 | 51.54 | 51.15 | 0.21% | 308,955 |
| Feb 25, 2026 | 51.40 | 51.50 | 51.37 | 51.43 | 51.04 | 0.06% | 436,173 |
| Feb 24, 2026 | 51.36 | 51.43 | 51.34 | 51.40 | 51.01 | 0.08% | 565,250 |
| Feb 23, 2026 | 51.38 | 51.40 | 51.29 | 51.36 | 50.98 | 0.14% | 420,836 |
| Feb 20, 2026 | 51.48 | 51.48 | 51.26 | 51.29 | 50.91 | -0.29% | 1,227,614 |
| Feb 19, 2026 | 51.40 | 51.46 | 51.32 | 51.44 | 51.05 | 0.23% | 388,000 |
| Feb 18, 2026 | 51.40 | 51.40 | 51.29 | 51.32 | 50.94 | -0.02% | 369,079 |
| Feb 17, 2026 | 51.34 | 51.34 | 51.22 | 51.33 | 50.95 | 0.18% | 442,470 |
| Feb 13, 2026 | 51.17 | 51.36 | 51.17 | 51.24 | 50.86 | 0.08% | 735,402 |
| Feb 12, 2026 | 51.12 | 51.21 | 51.09 | 51.20 | 50.82 | 0.33% | 464,639 |
| Feb 11, 2026 | 51.07 | 51.07 | 50.96 | 51.03 | 50.65 | -0.06% | 424,742 |
| Feb 10, 2026 | 51.08 | 51.22 | 51.06 | 51.06 | 50.68 | 0.02% | 585,327 |
| Feb 9, 2026 | 51.08 | 51.08 | 50.95 | 51.05 | 50.67 | 0.10% | 581,159 |
| Feb 6, 2026 | 51.12 | 51.12 | 50.91 | 51.00 | 50.62 | -0.16% | 673,305 |
| Feb 5, 2026 | 51.12 | 51.12 | 50.99 | 51.08 | 50.70 | 0.16% | 629,758 |
| Feb 4, 2026 | 50.87 | 51.04 | 50.87 | 51.00 | 50.62 | 0.04% | 862,484 |
| Feb 3, 2026 | 50.91 | 51.08 | 50.82 | 50.98 | 50.60 | -0.04% | 768,216 |
| Feb 2, 2026 | 51.29 | 51.29 | 50.88 | 51.00 | 50.62 | -0.22% | 1,662,279 |
| Jan 30, 2026 | 51.19 | 51.21 | 51.06 | 51.11 | 50.54 | -0.08% | 713,428 |
| Jan 29, 2026 | 51.24 | 51.24 | 51.13 | 51.15 | 50.58 | -0.18% | 818,989 |
| Jan 28, 2026 | 51.24 | 51.27 | 51.16 | 51.24 | 50.67 | 0.06% | 565,965 |
| Jan 27, 2026 | 51.20 | 51.27 | 51.20 | 51.21 | 50.64 | - | 515,749 |
| Jan 26, 2026 | 51.17 | 51.26 | 51.17 | 51.21 | 50.64 | 0.10% | 551,015 |
| Jan 23, 2026 | 51.12 | 51.21 | 51.12 | 51.16 | 50.59 | 0.04% | 564,000 |
| Jan 22, 2026 | 51.04 | 51.18 | 50.97 | 51.14 | 50.57 | 0.04% | 644,879 |
| Jan 21, 2026 | 51.00 | 51.16 | 50.90 | 51.12 | 50.55 | 0.24% | 822,620 |
| Jan 20, 2026 | 51.28 | 51.30 | 50.96 | 51.00 | 50.43 | -0.76% | 2,751,272 |
| Jan 16, 2026 | 51.51 | 51.53 | 51.36 | 51.39 | 50.82 | -0.16% | 609,404 |
| Jan 15, 2026 | 51.40 | 51.55 | 51.40 | 51.47 | 50.90 | 0.07% | 1,431,600 |
| Jan 14, 2026 | 51.36 | 51.44 | 51.31 | 51.44 | 50.86 | 0.28% | 1,558,293 |
| Jan 13, 2026 | 51.32 | 51.36 | 51.29 | 51.29 | 50.72 | -0.04% | 3,088,574 |
| Jan 12, 2026 | 51.23 | 51.32 | 51.16 | 51.31 | 50.74 | 0.01% | 945,343 |
| Jan 9, 2026 | 51.21 | 51.31 | 51.16 | 51.31 | 50.74 | 0.15% | 537,008 |
| Jan 8, 2026 | 51.17 | 51.23 | 51.14 | 51.23 | 50.66 | -0.06% | 754,996 |
| Jan 7, 2026 | 51.21 | 51.27 | 51.20 | 51.26 | 50.69 | 0.27% | 473,527 |
| Jan 6, 2026 | 51.06 | 51.16 | 51.06 | 51.12 | 50.55 | -0.08% | 944,718 |
| Jan 5, 2026 | 51.15 | 51.19 | 51.02 | 51.16 | 50.59 | - | 1,838,516 |
| Jan 2, 2026 | 51.19 | 51.26 | 51.08 | 51.16 | 50.59 | 0.08% | 818,810 |
| Dec 31, 2025 | 51.08 | 51.16 | 51.05 | 51.12 | 50.55 | 0.03% | 770,111 |
| Dec 30, 2025 | 51.01 | 51.15 | 51.00 | 51.11 | 50.54 | 0.02% | 970,378 |
| Dec 29, 2025 | 51.06 | 51.15 | 51.02 | 51.10 | 50.53 | -0.30% | 1,065,179 |
| Dec 26, 2025 | 51.30 | 51.32 | 51.17 | 51.25 | 50.50 | - | 743,231 |
| Dec 24, 2025 | 51.23 | 51.30 | 51.21 | 51.25 | 50.50 | - | 400,621 |
| Dec 23, 2025 | 51.19 | 51.28 | 51.16 | 51.25 | 50.50 | 0.11% | 634,502 |
| Dec 22, 2025 | 51.16 | 51.26 | 51.14 | 51.20 | 50.45 | 0.11% | 989,172 |
| Dec 19, 2025 | 51.12 | 51.18 | 51.03 | 51.14 | 50.39 | 0.04% | 637,620 |
| Dec 18, 2025 | 51.17 | 51.17 | 51.07 | 51.12 | 50.37 | 0.18% | 949,150 |
| Dec 17, 2025 | 51.11 | 51.11 | 50.98 | 51.03 | 50.29 | -0.08% | 754,257 |
| Dec 16, 2025 | 51.00 | 51.08 | 50.96 | 51.07 | 50.33 | 0.20% | 519,624 |
| Dec 15, 2025 | 51.07 | 51.07 | 50.93 | 50.97 | 50.23 | -0.04% | 791,277 |
| Dec 12, 2025 | 51.00 | 51.01 | 50.93 | 50.99 | 50.25 | -0.06% | 774,417 |
| Dec 11, 2025 | 50.98 | 51.09 | 50.98 | 51.02 | 50.28 | 0.12% | 1,520,895 |
| Dec 10, 2025 | 50.92 | 50.97 | 50.87 | 50.96 | 50.22 | 0.18% | 920,178 |
| Dec 9, 2025 | 50.93 | 50.98 | 50.87 | 50.87 | 50.13 | -0.04% | 1,918,609 |
| Dec 8, 2025 | 50.89 | 50.93 | 50.85 | 50.89 | 50.15 | 0.01% | 2,482,865 |
| Dec 5, 2025 | 50.90 | 50.96 | 50.85 | 50.89 | 50.14 | -0.03% | 1,420,566 |
| Dec 4, 2025 | 50.87 | 50.90 | 50.79 | 50.90 | 50.16 | 0.08% | 544,998 |
| Dec 3, 2025 | 50.92 | 50.94 | 50.83 | 50.86 | 50.12 | 0.10% | 887,293 |