VanEck ETF Trust VanEck High Yield Muni ETF (HYD)

Historical Prices For VanEck ETF Trust VanEck High Yield Muni ETF (HYD)

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	49.93	50.14	49.77	50.14	1,123,700	50.14
9/04/2025	49.59	49.67	49.49	49.66	558,221	49.66
9/03/2025	49.30	49.48	49.23	49.48	845,889	49.48
9/02/2025	49.25	49.31	49.16	49.28	989,820	49.28
8/29/2025	49.55	49.55	49.40	49.49	642,959	49.49
8/28/2025	49.34	49.52	49.34	49.47	806,195	49.47
8/27/2025	49.34	49.45	49.24	49.43	1,166,362	49.43
8/26/2025	49.26	49.34	49.24	49.33	763,894	49.33
8/25/2025	49.22	49.30	49.11	49.26	729,840	49.26
8/22/2025	49.20	49.41	49.19	49.32	1,043,516	49.32
8/21/2025	49.14	49.41	49.08	49.13	677,825	49.13
8/20/2025	49.33	49.33	49.14	49.28	757,521	49.28
8/19/2025	49.25	49.31	49.19	49.21	741,072	49.21
8/18/2025	49.18	49.27	49.17	49.26	1,016,128	49.26
8/15/2025	49.24	49.25	49.19	49.22	719,948	49.22
8/14/2025	49.31	49.37	49.17	49.20	692,350	49.20
8/13/2025	49.35	49.41	49.33	49.35	835,342	49.35
8/12/2025	49.32	49.35	49.23	49.33	876,777	49.33
8/11/2025	49.30	49.31	49.22	49.26	849,669	49.26
8/08/2025	49.24	49.26	49.16	49.20	729,104	49.20
8/07/2025	49.27	49.34	49.19	49.21	499,712	49.21
8/06/2025	49.38	49.38	49.09	49.24	873,320	49.24
8/05/2025	49.39	49.47	49.34	49.38	517,951	49.38
8/04/2025	49.49	49.49	49.35	49.39	635,060	49.39
8/01/2025	49.22	49.45	49.22	49.39	926,893	49.39
7/31/2025	49.13	49.24	49.11	49.14	538,252	48.95
7/30/2025	49.15	49.21	49.03	49.04	788,410	48.85
7/29/2025	49.09	49.28	49.08	49.20	416,005	49.01
7/28/2025	49.05	49.07	48.96	48.99	858,097	48.80
7/25/2025	48.89	49.07	48.89	49.02	502,337	48.83
7/24/2025	48.95	49.02	48.92	48.95	698,827	48.76
7/23/2025	49.08	49.08	48.91	48.96	768,347	48.77
7/22/2025	49.06	49.11	49.01	49.03	657,718	48.84
7/21/2025	48.87	49.24	48.87	49.04	1,199,418	48.85
7/18/2025	48.97	48.97	48.85	48.85	825,997	48.66
7/17/2025	49.22	49.24	48.87	48.94	2,790,946	48.75
7/16/2025	49.41	49.41	49.13	49.21	1,353,765	49.02
7/15/2025	49.63	49.63	49.33	49.38	1,085,197	49.18
7/14/2025	49.61	49.70	49.51	49.51	1,153,539	49.32
7/11/2025	49.86	49.88	49.60	49.66	491,570	49.47
7/10/2025	50.02	50.02	49.86	49.90	616,864	49.70
7/09/2025	50.00	50.09	49.95	50.01	364,205	49.81
7/08/2025	50.02	50.02	49.88	49.90	494,567	49.70
7/07/2025	50.13	50.13	49.94	49.95	1,005,133	49.75
7/03/2025	50.08	50.18	50.07	50.16	496,080	49.96
7/02/2025	50.07	50.15	49.99	50.13	406,425	49.93
7/01/2025	50.09	50.11	50.02	50.06	714,737	49.86
6/30/2025	50.15	50.22	50.05	50.21	843,225	49.83
6/27/2025	49.99	50.08	49.94	49.99	372,864	49.61
6/26/2025	50.04	50.08	49.95	50.01	672,624	49.63
6/25/2025	49.91	50.05	49.91	49.95	506,393	49.57
6/24/2025	49.98	50.05	49.95	49.99	584,060	49.61
6/23/2025	49.96	50.07	49.92	49.97	647,678	49.59
6/20/2025	49.86	49.99	49.82	49.95	527,942	49.57
6/18/2025	49.95	49.99	49.77	49.84	1,124,376	49.46
6/17/2025	49.87	49.93	49.82	49.88	720,070	49.50
6/16/2025	49.61	49.83	49.61	49.77	2,278,704	49.39
6/13/2025	49.80	49.80	49.62	49.66	708,422	49.28
6/12/2025	49.73	49.87	49.72	49.82	573,930	49.44
6/11/2025	49.51	49.67	49.51	49.58	1,170,948	49.20
6/10/2025	49.56	49.64	49.47	49.50	456,105	49.12
6/09/2025	49.47	49.61	49.41	49.53	1,020,841	49.15
6/06/2025	49.49	49.50	49.36	49.38	717,020	49.00