VanEck High Yield Muni ET... (HYD)
CBOE: HYD
· Real-Time Price · USD
50.40
0.26 (0.52%)
At close: Sep 08, 2025, 3:00 PM
HYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 50.14 | 50.43 | 50.14 | 50.39 | n/a | 0.50% | 1,467,449 |
| Sep 5, 2025 | 49.93 | 50.14 | 49.77 | 50.14 | 50.14 | 0.97% | 1,123,700 |
| Sep 4, 2025 | 49.59 | 49.67 | 49.50 | 49.66 | 49.66 | 0.36% | 558,221 |
| Sep 3, 2025 | 49.30 | 49.48 | 49.24 | 49.48 | 49.48 | 0.39% | 845,900 |
| Sep 2, 2025 | 49.25 | 49.31 | 49.16 | 49.29 | 49.29 | -0.40% | 989,820 |
| Aug 29, 2025 | 49.55 | 49.55 | 49.40 | 49.49 | 49.30 | 0.04% | 642,959 |
| Aug 28, 2025 | 49.34 | 49.52 | 49.34 | 49.47 | 49.28 | 0.08% | 806,200 |
| Aug 27, 2025 | 49.34 | 49.45 | 49.24 | 49.43 | 49.25 | 0.20% | 1,166,400 |
| Aug 26, 2025 | 49.26 | 49.35 | 49.24 | 49.33 | 49.15 | 0.14% | 763,900 |
| Aug 25, 2025 | 49.22 | 49.30 | 49.11 | 49.26 | 49.08 | -0.12% | 729,840 |
| Aug 22, 2025 | 49.20 | 49.42 | 49.19 | 49.32 | 49.14 | 0.39% | 1,043,516 |
| Aug 21, 2025 | 49.14 | 49.41 | 49.08 | 49.13 | 48.95 | -0.30% | 677,825 |
| Aug 20, 2025 | 49.33 | 49.33 | 49.14 | 49.28 | 49.10 | 0.14% | 757,521 |
| Aug 19, 2025 | 49.25 | 49.32 | 49.19 | 49.21 | 49.03 | -0.10% | 741,100 |
| Aug 18, 2025 | 49.18 | 49.28 | 49.17 | 49.26 | 49.08 | 0.08% | 1,016,128 |
| Aug 15, 2025 | 49.24 | 49.25 | 49.19 | 49.22 | 49.04 | 0.04% | 719,948 |
| Aug 14, 2025 | 49.31 | 49.37 | 49.17 | 49.20 | 49.02 | -0.30% | 692,400 |
| Aug 13, 2025 | 49.35 | 49.42 | 49.33 | 49.35 | 49.17 | 0.04% | 835,342 |
| Aug 12, 2025 | 49.32 | 49.35 | 49.23 | 49.33 | 49.15 | 0.14% | 876,800 |
| Aug 11, 2025 | 49.30 | 49.32 | 49.22 | 49.26 | 49.08 | 0.12% | 849,700 |