UK markets closed

VanEck Vectors High-Yield Municipal ETF (HYD)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
51.15+0.01 (+0.01%)
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202451.3051.3651.1151.1551.15952,638
25 Apr 202451.2751.3651.1051.1551.15420,900
24 Apr 202451.5051.5051.3751.3851.38392,000
23 Apr 202451.3651.6051.3251.3651.36472,900
22 Apr 202451.3951.5451.3951.4651.46301,500
19 Apr 202451.5651.5751.4351.4551.45347,500
18 Apr 202451.5951.5951.3851.4351.43602,500
17 Apr 202451.3751.5051.2651.4851.48316,900
16 Apr 202451.3151.3551.1851.2351.23641,900
15 Apr 202451.2351.4451.2351.3851.38364,400
12 Apr 202451.4151.5051.4051.4351.43290,500
11 Apr 202451.3051.3251.1251.1751.17657,600
10 Apr 202451.3551.4251.2451.2851.28901,000
09 Apr 202451.6051.6451.5351.6451.64594,700
08 Apr 202451.3051.5251.3051.5151.51277,900
05 Apr 202451.4351.4851.3651.3851.38341,200
04 Apr 202451.5451.8351.5351.5751.57400,800
03 Apr 202451.5751.5751.3651.5051.501,050,900
02 Apr 202451.8051.8151.6551.6951.69766,000
01 Apr 202451.8851.9051.8251.9051.90558,200
01 Apr 20240.194 Dividend
28 Mar 202452.1352.2752.1352.2652.07365,800
27 Mar 202452.1552.1852.0552.1751.98504,500
26 Mar 202452.1252.1952.0852.1351.94384,300
25 Mar 202452.2452.2452.1252.1351.94304,800
22 Mar 202452.3352.3352.2052.2552.06415,700
21 Mar 202452.2252.2252.1052.1851.99486,800
20 Mar 202451.9452.1951.9452.1351.94648,900
19 Mar 202451.9852.0151.9251.9851.79204,800
18 Mar 202451.8051.9251.8051.8951.70470,300
15 Mar 202452.0452.0451.7951.8051.61950,700
14 Mar 202452.0852.0851.8951.9251.73384,000
13 Mar 202452.1452.1652.0852.1451.95176,300
12 Mar 202452.0152.0651.9552.0251.83261,300
11 Mar 202452.1052.1552.0352.0451.85260,200
08 Mar 202452.1052.1152.0252.0551.86313,900
07 Mar 202452.0452.0951.9852.0351.84347,700
06 Mar 202451.9152.0151.8551.9451.75525,900
05 Mar 202451.8751.9851.8051.9351.74248,500
04 Mar 202451.8351.8351.6551.7051.51409,400
01 Mar 202451.8051.9351.6751.9051.71586,100
01 Mar 20240.171 Dividend
29 Feb 202452.0352.0851.9451.9651.60491,600
28 Feb 202451.9251.9851.8151.9651.60261,900
27 Feb 202451.9251.9451.7551.8451.48254,500
26 Feb 202451.9351.9551.7751.8051.44519,100
23 Feb 202451.8652.0151.8051.9451.58340,400
22 Feb 202451.6651.8351.6651.7551.39544,500
21 Feb 202451.6951.7851.6651.6851.32345,200
20 Feb 202451.5951.7751.5951.7451.38546,800
16 Feb 202451.4651.6751.3651.6251.26695,500
15 Feb 202451.3651.6051.3651.4851.12404,600
14 Feb 202451.1851.3551.0551.2950.93589,800
13 Feb 202451.2251.2651.0151.1250.76478,500
12 Feb 202451.5251.5251.3451.4051.04239,100
09 Feb 202451.3851.5851.1651.3050.94426,000
08 Feb 202451.3451.4051.3051.3550.99253,500
07 Feb 202451.3651.4851.2951.3751.01283,100
06 Feb 202451.2051.4951.0851.3250.96849,600
05 Feb 202451.4651.5051.0551.0950.73720,800
02 Feb 202451.7551.7651.5351.5551.19867,800
01 Feb 202451.8852.1451.8452.0751.71834,600
01 Feb 20240.193 Dividend
31 Jan 202451.7252.0051.6951.8251.27568,400
30 Jan 202451.5651.7051.3651.6251.07705,300
29 Jan 202451.3151.6151.2651.4950.94873,400
26 Jan 202451.1751.4151.1751.2550.70974,400
25 Jan 202450.9251.2950.9251.1350.581,160,000
24 Jan 202450.9751.1350.6850.7250.18821,500
23 Jan 202450.9051.0350.7150.8350.291,068,900
22 Jan 202450.8951.1650.8250.8350.291,463,000
19 Jan 202450.8950.9550.7450.8450.30650,600
18 Jan 202451.2251.3850.9350.9650.42929,700
17 Jan 202451.2651.2651.0351.1050.552,061,600
16 Jan 202451.5051.5151.2351.2950.741,664,000
12 Jan 202451.6351.8351.5051.6251.071,048,400
11 Jan 202451.4951.6751.4351.6351.081,410,300
10 Jan 202451.4251.5451.3451.4050.85785,800
09 Jan 202451.2951.4151.2851.3350.78669,400
08 Jan 202451.2251.3951.1451.2950.742,119,300
05 Jan 202451.1651.2951.0551.1050.55905,700
04 Jan 202451.1651.3051.0251.2250.671,275,100
03 Jan 202451.1251.3951.1251.2050.651,374,200
02 Jan 202451.5551.6451.1551.3450.791,458,100
29 Dec 202351.6251.6951.5651.6351.08782,400
28 Dec 202351.5851.7551.5851.6351.08629,300
27 Dec 202351.6451.7551.5651.6951.14789,800
27 Dec 20230.181 Dividend
26 Dec 202351.6451.7851.5751.7451.01536,900
22 Dec 202351.5951.7751.5851.6250.89589,600
21 Dec 202351.7051.7751.4951.6150.88795,900
20 Dec 202351.4351.7251.4351.6050.87689,400
19 Dec 202351.5451.6151.4651.5450.81669,600
18 Dec 202351.4451.5851.3751.4650.731,248,700
15 Dec 202351.5951.7051.5751.5850.851,107,100
14 Dec 202351.3751.7051.2151.5750.841,390,900
13 Dec 202350.5451.2450.5251.1150.391,960,600
12 Dec 202350.7550.7950.4450.7650.041,539,200
11 Dec 202350.5550.6850.4350.5549.831,750,600
08 Dec 202350.6350.8250.4350.6349.911,437,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...