VanEck ETF Trust VanEck Intermediate Muni ETF (ITM)

Historical Prices For VanEck ETF Trust VanEck Intermediate Muni ETF (ITM)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	47.06	47.13	47.05	47.13	237,950	47.13
10/22/2025	47.16	47.17	47.12	47.15	199,271	47.15
10/21/2025	47.14	47.15	47.11	47.11	202,878	47.11
10/20/2025	47.11	47.13	47.06	47.06	181,134	47.06
10/17/2025	47.01	47.07	47.01	47.07	246,391	47.07
10/16/2025	46.88	46.99	46.88	46.95	247,388	46.95
10/15/2025	46.84	46.93	46.81	46.91	198,448	46.91
10/14/2025	46.83	46.85	46.80	46.81	103,071	46.81
10/13/2025	46.76	46.83	46.73	46.83	63,138	46.83
10/10/2025	46.75	46.76	46.69	46.74	108,316	46.74
10/09/2025	46.62	46.66	46.59	46.61	92,878	46.61
10/08/2025	46.63	46.66	46.63	46.63	169,548	46.63
10/07/2025	46.59	46.64	46.54	46.60	126,764	46.60
10/06/2025	46.54	46.55	46.48	46.55	160,838	46.55
10/03/2025	46.53	46.59	46.53	46.54	116,235	46.54
10/02/2025	46.50	46.56	46.48	46.53	144,878	46.53
10/01/2025	46.61	46.62	46.52	46.57	395,771	46.57
9/30/2025	46.60	46.65	46.59	46.60	261,485	46.60
9/29/2025	46.53	46.62	46.52	46.59	682,553	46.59
9/26/2025	46.51	46.56	46.47	46.48	194,203	46.48
9/25/2025	46.55	46.55	46.49	46.53	161,124	46.53
9/24/2025	46.64	46.65	46.60	46.63	164,153	46.63
9/23/2025	46.72	46.72	46.63	46.64	187,716	46.64
9/22/2025	46.70	46.73	46.64	46.69	284,052	46.69
9/19/2025	46.63	46.72	46.63	46.71	103,918	46.71
9/18/2025	46.63	46.68	46.60	46.68	181,319	46.68
9/17/2025	46.70	46.83	46.66	46.67	171,718	46.67
9/16/2025	46.63	46.70	46.60	46.69	225,324	46.69
9/15/2025	46.58	46.64	46.57	46.63	184,860	46.63
9/12/2025	46.46	46.53	46.42	46.53	144,123	46.53
9/11/2025	46.49	46.56	46.49	46.51	196,286	46.51
9/10/2025	46.28	46.48	46.28	46.40	162,923	46.40
9/09/2025	46.20	46.33	46.19	46.23	218,556	46.23
9/08/2025	46.06	46.23	46.06	46.22	356,754	46.22
9/05/2025	45.99	46.02	45.95	46.02	201,086	46.02
9/04/2025	45.69	45.73	45.67	45.73	222,271	45.73
9/03/2025	45.51	45.64	45.49	45.63	146,719	45.63
9/02/2025	45.57	45.57	45.45	45.50	193,559	45.50
8/29/2025	45.68	45.73	45.65	45.71	172,251	45.60
8/28/2025	45.66	45.70	45.66	45.70	124,516	45.58
8/27/2025	45.63	45.72	45.63	45.72	103,787	45.60
8/26/2025	45.63	45.69	45.62	45.67	106,799	45.56
8/25/2025	45.59	45.73	45.59	45.63	426,617	45.52
8/22/2025	45.54	45.72	45.54	45.67	560,384	45.56
8/21/2025	45.51	45.51	45.45	45.49	181,533	45.38
8/20/2025	45.57	45.59	45.52	45.55	170,584	45.44
8/19/2025	45.59	45.60	45.53	45.57	193,254	45.46
8/18/2025	45.57	45.58	45.53	45.55	322,504	45.43
8/15/2025	45.55	45.59	45.55	45.56	149,905	45.45
8/14/2025	45.57	45.59	45.54	45.55	161,760	45.44
8/13/2025	45.65	45.65	45.58	45.62	254,142	45.51
8/12/2025	45.52	45.58	45.52	45.58	160,925	45.46
8/11/2025	45.56	45.59	45.52	45.56	258,187	45.45
8/08/2025	45.58	45.58	45.49	45.52	306,007	45.41
8/07/2025	45.55	45.62	45.51	45.55	220,289	45.44
8/06/2025	45.56	45.58	45.45	45.52	157,069	45.41
8/05/2025	45.58	45.63	45.58	45.62	283,946	45.51
8/04/2025	45.61	45.61	45.52	45.55	250,900	45.44
8/01/2025	45.53	45.66	45.52	45.56	740,474	45.45
7/31/2025	45.42	45.43	45.38	45.41	220,523	45.18
7/30/2025	45.38	45.43	45.32	45.34	211,776	45.11
7/29/2025	45.29	45.45	45.29	45.42	228,795	45.19
7/28/2025	45.33	45.36	45.29	45.33	433,163	45.10
7/25/2025	45.28	45.35	45.28	45.33	262,252	45.10
7/24/2025	45.25	45.33	45.22	45.31	329,591	45.09