VanEck ETF Trust VanEck High Yield Muni ETF (HYD)

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

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	50.07	50.14	49.99	50.13	406,425	50.13
7/01/2025	50.09	50.11	50.02	50.06	714,737	50.06
6/30/2025	50.15	50.22	50.05	50.21	843,225	50.21
6/27/2025	49.99	50.08	49.94	49.99	372,864	49.99
6/26/2025	50.04	50.08	49.95	50.01	672,624	50.01
6/25/2025	49.91	50.05	49.91	49.95	506,393	49.95
6/24/2025	49.98	50.05	49.95	49.99	584,060	49.99
6/23/2025	49.96	50.07	49.92	49.97	647,678	49.97
6/20/2025	49.86	49.99	49.82	49.95	527,942	49.95
6/18/2025	49.95	49.99	49.77	49.84	1,124,376	49.84
6/17/2025	49.87	49.93	49.82	49.88	720,070	49.88
6/16/2025	49.61	49.83	49.61	49.77	2,278,704	49.77
6/13/2025	49.80	49.80	49.62	49.66	708,422	49.66
6/12/2025	49.73	49.87	49.72	49.82	573,930	49.82
6/11/2025	49.51	49.67	49.51	49.58	1,170,948	49.58
6/10/2025	49.56	49.64	49.47	49.50	456,105	49.50
6/09/2025	49.47	49.61	49.41	49.53	1,020,841	49.53
6/06/2025	49.49	49.50	49.36	49.38	717,020	49.38
6/05/2025	49.72	49.72	49.50	49.56	796,458	49.56
6/04/2025	49.63	49.69	49.55	49.62	696,893	49.62
6/03/2025	49.64	49.64	49.35	49.47	1,213,609	49.47
6/02/2025	49.72	49.75	49.47	49.56	703,207	49.56
5/30/2025	49.99	50.08	49.84	49.95	535,013	49.77
5/29/2025	50.03	50.03	49.87	49.95	478,708	49.77
5/28/2025	49.88	49.92	49.76	49.89	669,684	49.71
5/27/2025	49.75	49.95	49.74	49.92	895,045	49.74
5/23/2025	49.61	49.74	49.60	49.66	621,187	49.48
5/22/2025	49.40	49.63	49.38	49.55	1,047,847	49.37
5/21/2025	49.64	49.73	49.41	49.53	1,771,404	49.35
5/20/2025	49.90	49.90	49.68	49.77	584,632	49.59
5/19/2025	49.65	49.93	49.58	49.92	1,253,215	49.74
5/16/2025	50.06	50.06	49.83	49.93	883,332	49.75
5/15/2025	49.82	50.11	49.80	49.93	2,032,281	49.75
5/14/2025	49.94	49.96	49.75	49.82	989,905	49.64
5/13/2025	49.90	50.14	49.90	50.10	898,875	49.92
5/12/2025	50.07	50.07	49.85	50.00	1,474,397	49.82
5/09/2025	50.07	50.17	49.99	50.03	930,794	49.85
5/08/2025	50.34	50.34	50.01	50.03	1,605,174	49.85
5/07/2025	49.91	50.32	49.84	50.27	530,177	50.08
5/06/2025	49.93	50.26	49.86	50.14	875,530	49.96
5/05/2025	50.07	50.22	49.90	49.98	885,384	49.80
5/02/2025	50.01	50.19	50.00	50.15	992,235	49.97
5/01/2025	50.21	50.35	50.14	50.20	628,310	50.02
4/30/2025	50.27	50.48	50.22	50.40	710,371	50.04
4/29/2025	50.25	50.35	50.17	50.32	588,632	49.96
4/28/2025	50.11	50.20	50.05	50.20	1,292,385	49.84
4/25/2025	50.15	50.24	50.06	50.15	885,273	49.79
4/24/2025	49.82	50.11	49.72	50.05	1,437,564	49.70
4/23/2025	49.99	50.30	49.60	49.70	1,186,259	49.35
4/22/2025	49.41	49.68	49.12	49.39	968,148	49.04
4/21/2025	49.68	49.87	49.39	49.45	900,914	49.10
4/17/2025	49.67	49.98	49.67	49.92	1,008,913	49.57
4/16/2025	49.62	49.94	49.62	49.80	1,047,418	49.45
4/15/2025	49.52	49.84	49.52	49.67	1,017,246	49.32
4/14/2025	49.28	49.71	49.28	49.57	1,847,556	49.22
4/11/2025	49.01	49.39	48.54	49.26	1,532,040	48.91
4/10/2025	49.39	50.45	49.33	49.86	3,547,079	49.51
4/09/2025	48.29	49.85	47.78	49.56	3,735,225	49.21
4/08/2025	49.95	49.95	48.85	49.08	3,575,576	48.73
4/07/2025	51.03	51.17	49.01	49.52	2,822,943	49.17
4/04/2025	51.40	51.65	51.14	51.30	1,359,475	50.94
4/03/2025	51.40	51.45	51.22	51.35	1,067,126	50.99