VanEck High Yield Muni ETF (HYD)

Historical Prices For VanEck High Yield Muni ETF (HYD)

Date Range:

2025-09-01 - 2025-12-01

Date	Open	High	Low	Close	Volume	Adjusted Close
11/28/2025	51.18	51.18	51.06	51.10	246,182	51.10
11/26/2025	51.30	51.33	51.22	51.31	458,328	51.14
11/25/2025	51.25	51.26	51.19	51.26	723,680	51.09
11/24/2025	51.14	51.22	51.11	51.18	539,459	51.01
11/21/2025	51.00	51.10	50.99	51.01	344,293	50.84
11/20/2025	50.98	51.07	50.93	50.95	667,455	50.78
11/19/2025	51.10	51.10	50.93	50.95	474,269	50.77
11/18/2025	50.94	51.07	50.91	50.98	754,782	50.81
11/17/2025	50.80	50.98	50.75	50.75	2,479,475	50.58
11/14/2025	50.90	50.90	50.70	50.71	486,867	50.54
11/13/2025	50.93	50.93	50.81	50.83	390,670	50.66
11/12/2025	50.93	50.99	50.90	50.93	347,171	50.76
11/11/2025	50.94	51.02	50.92	50.98	327,530	50.81
11/10/2025	50.85	50.92	50.84	50.87	411,864	50.70
11/07/2025	50.82	50.94	50.81	50.82	512,627	50.65
11/06/2025	50.89	50.89	50.74	50.86	960,897	50.69
11/05/2025	50.91	50.91	50.74	50.76	489,604	50.59
11/04/2025	50.86	50.99	50.85	50.92	580,811	50.75
11/03/2025	50.98	50.98	50.83	50.91	470,678	50.74
10/31/2025	51.05	51.24	51.05	51.14	366,220	50.78
10/30/2025	51.00	51.16	50.77	51.13	547,149	50.77
10/29/2025	51.17	51.29	51.12	51.12	404,107	50.76
10/28/2025	51.32	51.32	51.19	51.19	363,765	50.83
10/27/2025	51.15	51.23	51.11	51.21	427,557	50.85
10/24/2025	51.15	51.24	51.15	51.17	276,189	50.81
10/23/2025	51.24	51.24	51.10	51.17	277,771	50.81
10/22/2025	51.15	51.27	51.14	51.20	238,777	50.84
10/21/2025	51.20	51.20	51.12	51.13	316,719	50.77
10/20/2025	51.09	51.20	51.09	51.10	323,579	50.74
10/17/2025	50.92	51.09	50.92	51.04	448,685	50.68
10/16/2025	50.89	51.06	50.89	50.97	344,271	50.61
10/15/2025	50.89	50.93	50.79	50.85	448,553	50.49
10/14/2025	50.90	50.93	50.77	50.83	391,793	50.47
10/13/2025	50.71	50.88	50.69	50.85	385,642	50.49
10/10/2025	50.76	50.81	50.71	50.77	421,058	50.41
10/09/2025	50.60	50.63	50.55	50.62	557,212	50.26
10/08/2025	50.73	50.77	50.62	50.65	752,450	50.29
10/07/2025	50.70	50.76	50.66	50.73	383,434	50.37
10/06/2025	50.75	50.76	50.60	50.69	506,730	50.33
10/03/2025	50.80	50.80	50.69	50.74	395,145	50.38
10/02/2025	50.71	50.78	50.69	50.73	544,047	50.37
10/01/2025	50.88	50.88	50.71	50.79	557,863	50.43
9/30/2025	50.94	50.94	50.80	50.90	842,558	50.37
9/29/2025	50.79	50.90	50.72	50.89	1,579,512	50.36
9/26/2025	50.67	50.77	50.61	50.69	330,717	50.16
9/25/2025	50.73	50.75	50.63	50.70	956,356	50.17
9/24/2025	50.74	50.87	50.68	50.73	270,105	50.20
9/23/2025	50.81	50.87	50.74	50.77	407,698	50.24
9/22/2025	51.08	51.08	50.80	50.83	671,702	50.30
9/19/2025	50.83	50.91	50.78	50.91	386,691	50.38
9/18/2025	50.81	50.93	50.74	50.93	405,966	50.40
9/17/2025	50.93	51.16	50.90	50.93	653,072	50.40
9/16/2025	50.87	50.94	50.70	50.94	390,371	50.40
9/15/2025	50.84	50.88	50.79	50.87	434,813	50.34
9/12/2025	50.71	50.75	50.65	50.73	448,152	50.20
9/11/2025	50.61	50.85	50.61	50.80	583,291	50.27
9/10/2025	50.54	50.72	50.41	50.66	793,904	50.13
9/09/2025	50.36	50.52	50.33	50.40	605,147	49.87
9/08/2025	50.14	50.43	50.14	50.39	1,467,449	49.86
9/05/2025	49.93	50.14	49.77	50.14	1,123,700	49.62
9/04/2025	49.59	49.67	49.49	49.66	558,221	49.14
9/03/2025	49.30	49.48	49.23	49.48	845,889	48.96
9/02/2025	49.25	49.31	49.16	49.28	989,820	48.77