HYD - VanEck Vectors High-Yield Municipal Index ETF

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201963.6363.7163.6263.6763.67103,738
Jun 21, 201963.6163.6263.5263.6163.61188,400
Jun 20, 201963.5563.6563.5563.6563.65185,700
Jun 19, 201963.5463.5663.4263.5563.55149,100
Jun 18, 201963.5663.6763.5063.5863.58243,900
Jun 17, 201963.4763.4963.4463.4463.44138,000
Jun 14, 201963.4163.4863.4063.4763.47201,900
Jun 13, 201963.4863.4863.4463.4663.46247,400
Jun 12, 201963.3963.4563.3663.4463.44146,300
Jun 11, 201963.3863.4363.3063.3863.38177,600
Jun 10, 201963.4263.4263.3263.3563.35417,800
Jun 07, 201963.4163.4763.3363.3363.33413,000
Jun 06, 201963.4963.4963.2863.3063.30348,900
Jun 05, 201963.4163.4663.3163.3163.31382,400
Jun 04, 201963.4963.4963.3563.3663.36346,100
Jun 03, 201963.5363.5763.4963.5663.56541,400
Jun 03, 20190.226 Dividend
May 31, 201963.6663.7463.6063.6063.37200,100
May 30, 201963.5063.5763.3863.5763.34182,200
May 29, 201963.5863.6263.5163.5163.28163,500
May 28, 201963.4663.5463.4563.5263.29660,100
May 24, 201963.4463.4563.4063.4363.20286,000
May 23, 201963.3863.4863.3563.4563.22314,400
May 22, 201963.3063.3863.3063.3563.12211,100
May 21, 201963.3563.3863.2563.2563.03356,200
May 20, 201963.3563.3763.3363.3663.13285,800
May 17, 201963.3663.4163.2463.3463.11208,700
May 16, 201963.2963.2963.2463.2463.02128,600
May 15, 201963.3163.3363.2763.2963.07240,200
May 14, 201963.1063.1863.0963.1862.96161,200
May 13, 201963.0863.1762.9963.1062.88185,500
May 10, 201963.0063.0762.9162.9162.69279,000
May 09, 201963.0363.0762.9963.0562.83148,100
May 08, 201962.9562.9762.8662.8662.64231,900
May 07, 201962.9062.9662.8162.9362.71220,000
May 06, 201962.8262.8962.8062.8762.65128,900
May 03, 201962.7162.7962.7162.7462.52228,600
May 02, 201962.7262.7362.6462.6962.47215,200
May 01, 201962.6662.7462.6362.7162.49384,200
May 01, 20190.218 Dividend
Apr 30, 201962.8162.8562.7762.8462.40269,400
Apr 29, 201962.8362.8362.7762.7862.34160,700
Apr 26, 201962.8262.9162.7562.8762.43142,200
Apr 25, 201962.7562.8062.7362.7762.33151,200
Apr 24, 201962.6862.7762.6862.7562.31215,500
Apr 23, 201962.5862.6562.5662.6362.19172,200
Apr 22, 201962.6262.6262.5062.6062.16312,400
Apr 18, 201962.5162.5962.5162.5662.12197,100
Apr 17, 201962.5262.5562.5062.5462.10229,300
Apr 16, 201962.5262.5962.4962.5662.12138,500
Apr 15, 201962.5062.5462.4762.5062.06288,800
Apr 12, 201962.4962.5462.4862.5262.08250,400
Apr 11, 201962.5662.5862.4562.5562.11192,500
Apr 10, 201962.5662.5862.5162.5862.14187,500
Apr 09, 201962.5262.5662.4962.5262.08250,200
Apr 08, 201962.4862.5062.4662.5062.06162,800
Apr 05, 201962.4362.4862.4162.4662.02270,500
Apr 04, 201962.4162.4662.4162.4462.00152,500
Apr 03, 201962.5062.5062.4162.4261.98178,700
Apr 02, 201962.5162.5762.4762.5662.12267,500
Apr 01, 201962.6162.6162.4062.4762.03417,100
Apr 01, 20190.22 Dividend
Mar 29, 201962.7962.8062.7162.7762.11235,300
Mar 28, 201962.8062.8062.7562.7962.13145,700
Mar 27, 201962.7662.8162.6862.8162.15222,100
Mar 26, 201962.6562.6762.6162.6662.00176,900
Mar 25, 201962.6462.7162.5762.6561.99313,100
Mar 22, 201962.4562.5962.4062.5861.92404,000
Mar 21, 201962.3062.3662.2662.3061.65449,600
Mar 20, 201962.1662.2962.0962.2361.58350,900
Mar 19, 201962.0562.1462.0362.1361.48193,800
Mar 18, 201962.0262.0962.0262.0961.44177,300
Mar 15, 201961.9962.0461.9762.0261.37196,100
Mar 14, 201961.9261.9561.8661.9461.29179,100
Mar 13, 201961.9361.9361.8661.9161.26133,700
Mar 12, 201961.8961.9761.8561.9361.28252,900
Mar 11, 201961.8861.8861.8261.8661.21305,400
Mar 08, 201961.8661.8661.7761.8661.21323,600
Mar 07, 201961.6661.7761.6461.7661.11290,000
Mar 06, 201961.5461.6261.5361.6260.97229,700
Mar 05, 201961.4661.5661.4661.5660.91445,100
Mar 04, 201961.4761.5061.4561.4860.84259,800
Mar 01, 201961.4661.4861.4361.4560.81280,100
Mar 01, 20190.201 Dividend
Feb 28, 201961.7161.7361.6661.6960.84146,800
Feb 27, 201961.7461.7461.6461.6960.84143,100
Feb 26, 201961.6461.7561.6361.7560.90270,300
Feb 25, 201961.6361.6661.5661.5960.75210,200
Feb 22, 201961.6461.6461.5761.5960.75372,600
Feb 21, 201961.6061.6061.5461.5860.74190,300
Feb 20, 201961.6161.6361.5661.6060.76366,000
Feb 19, 201961.5261.6261.5061.5860.74484,500
Feb 15, 201961.4761.5461.4761.5060.66185,500
Feb 14, 201961.4761.6161.4761.5760.73178,300
Feb 13, 201961.4261.4861.4261.4760.63324,400
Feb 12, 201961.4761.5161.4461.4860.64259,800
Feb 11, 201961.5061.5061.4161.4860.64243,300
Feb 08, 201961.5061.5461.4361.5360.69220,300
Feb 07, 201961.4761.4761.3261.4060.56201,500
Feb 06, 201961.3861.3861.2661.3360.49176,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...