VanEck High Yield Muni ETF (HYD) Historical Stock Data
51.36 ↓0.10 (-0.19%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HYD is down -0.02% a day on average. There have been 15 days where VanEck High Yield Muni ETF closed green and 15 days where HYD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 51.39 | 51.46 | ↑$0.07 (0.14%) | 51.39 | 51.54 | 301.49K |
| 2024-04-19 | 51.56 | 51.45 | ↓$0.11 (-0.21%) | 51.43 | 51.57 | 347.48K |
| 2024-04-18 | 51.59 | 51.43 | ↓$0.16 (-0.31%) | 51.38 | 51.59 | 602.46K |
| 2024-04-17 | 51.37 | 51.48 | ↑$0.11 (0.21%) | 51.26 | 51.50 | 316.92K |
| 2024-04-16 | 51.31 | 51.23 | ↓$0.08 (-0.16%) | 51.18 | 51.35 | 641.92K |
| 2024-04-15 | 51.23 | 51.38 | ↑$0.15 (0.29%) | 51.23 | 51.44 | 364.43K |
| 2024-04-12 | 51.41 | 51.43 | ↑$0.02 (0.04%) | 51.40 | 51.50 | 289.81K |
| 2024-04-11 | 51.30 | 51.17 | ↓$0.13 (-0.25%) | 51.12 | 51.32 | 657.49K |
| 2024-04-10 | 51.35 | 51.28 | ↓$0.07 (-0.14%) | 51.28 | 51.42 | 0.90M |
| 2024-04-09 | 51.60 | 51.64 | ↑$0.04 (0.08%) | 51.53 | 51.64 | 594.69K |
| 2024-04-08 | 51.30 | 51.51 | ↑$0.21 (0.41%) | 51.30 | 51.52 | 277.90K |
| 2024-04-05 | 51.43 | 51.38 | ↓$0.05 (-0.10%) | 51.36 | 51.48 | 341.20K |
| 2024-04-04 | 51.54 | 51.57 | ↑$0.03 (0.06%) | 51.53 | 51.83 | 400.80K |
| 2024-04-03 | 51.57 | 51.50 | ↓$0.07 (-0.14%) | 51.36 | 51.57 | 1.05M |
| 2024-04-02 | 51.80 | 51.69 | ↓$0.11 (-0.21%) | 51.65 | 51.81 | 765.72K |
| 2024-04-01 | 51.88 | 51.90 | ↑$0.02 (0.04%) | 51.82 | 51.90 | 558.21K |
| 2024-03-28 | 52.13 | 52.26 | ↑$0.13 (0.25%) | 52.13 | 52.27 | 365.77K |
| 2024-03-27 | 52.15 | 52.17 | ↑$0.02 (0.03%) | 52.06 | 52.18 | 504.53K |
| 2024-03-26 | 52.12 | 52.13 | ↑$0.01 (0.02%) | 52.08 | 52.19 | 384.30K |
| 2024-03-25 | 52.24 | 52.13 | ↓$0.11 (-0.21%) | 52.12 | 52.24 | 304.84K |
| 2024-03-22 | 52.33 | 52.25 | ↓$0.08 (-0.15%) | 52.20 | 52.33 | 415.72K |
| 2024-03-21 | 52.22 | 52.18 | ↓$0.04 (-0.08%) | 52.10 | 52.22 | 486.84K |
| 2024-03-20 | 51.94 | 52.13 | ↑$0.19 (0.37%) | 51.94 | 52.19 | 648.89K |
| 2024-03-19 | 51.98 | 51.98 | ↑$0.00 (0.00%) | 51.92 | 52.01 | 204.79K |
| 2024-03-18 | 51.80 | 51.89 | ↑$0.09 (0.17%) | 51.80 | 51.92 | 470.25K |
| 2024-03-15 | 52.04 | 51.80 | ↓$0.24 (-0.46%) | 51.79 | 52.04 | 0.95M |
| 2024-03-14 | 52.08 | 51.92 | ↓$0.16 (-0.31%) | 51.89 | 52.08 | 383.96K |
| 2024-03-13 | 52.14 | 52.14 | ↓$0.01 (-0.01%) | 52.08 | 52.16 | 176.28K |
| 2024-03-12 | 52.01 | 52.02 | ↑$0.01 (0.02%) | 51.95 | 52.06 | 261.32K |
| 2024-03-11 | 52.10 | 52.04 | ↓$0.06 (-0.12%) | 52.03 | 52.15 | 259.17K |
Create an account or log in to view more rows.
$HYD Not another do nothing day
$HYD Free money indeed??
$HYD good times
$HYD we need one good push to moon this.
$HYD nice day!
$HYD let’s go baby!
$HYD I warned everyone this company sucks
$HYD why spike ?
$HYD Tomorrow
$HYD flow comin