MLN - VanEck Vectors AMT-Free Long Muni ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201820.0820.1020.0020.0520.0561,500
Jan 18, 201820.0620.1120.0120.0720.0718,600
Jan 17, 201820.1020.1120.0120.0720.0734,700
Jan 16, 201820.1120.1220.0220.0520.0547,100
Jan 12, 201820.1020.1019.9420.0020.00102,700
Jan 11, 201820.1020.1320.0420.1120.1138,900
Jan 10, 201820.1520.1620.0420.0720.0724,800
Jan 09, 201820.2720.2720.1820.2220.2223,000
Jan 08, 201820.3020.3020.2220.2320.2385,400
Jan 05, 201820.3220.3220.2120.2520.2539,600
Jan 04, 201820.2920.3220.2420.3220.3219,200
Jan 03, 201820.2420.3120.2220.3120.3169,400
Jan 02, 201820.2520.3120.2120.3120.31125,300
Dec 29, 201720.3120.3420.2120.3320.3371,200
Dec 28, 201720.2820.3120.2220.3120.3148,900
Dec 27, 201720.2420.3120.1820.2920.2912,200
Dec 27, 20170.051 Dividend
Dec 26, 201720.2420.2920.2320.2420.19105,300
Dec 22, 201720.1520.1720.1020.1620.1114,500
Dec 21, 201720.1020.1220.0420.0720.0232,600
Dec 20, 201720.0820.1120.0320.0419.9933,900
Dec 19, 201720.1820.1820.1020.1720.1221,300
Dec 18, 201720.2720.2720.2120.2120.1617,100
Dec 15, 201720.3420.3420.1920.2620.2187,000
Dec 14, 201720.3120.3320.2920.3020.2519,800
Dec 13, 201720.1820.2820.1820.2420.1923,700
Dec 12, 201720.1820.2320.1020.1820.13160,000
Dec 11, 201720.2720.2820.1820.2420.1912,400
Dec 08, 201720.3220.3420.1920.2020.1515,300
Dec 07, 201720.3920.4020.3720.3820.3312,900
Dec 06, 201720.3720.4320.2920.4120.3613,700
Dec 05, 201720.1620.2820.1220.2820.2376,600
Dec 04, 201720.1220.1820.0720.1820.13123,700
Dec 01, 201720.0820.1220.0520.1120.06163,800
Dec 01, 20170.048 Dividend
Nov 30, 201719.9720.0819.9720.0219.9234,000
Nov 29, 201720.0120.0319.9920.0219.9232,400
Nov 28, 201720.0520.0819.9919.9919.8921,200
Nov 27, 201720.1220.1320.0520.0519.956,100
Nov 24, 201720.1120.1120.0820.0919.999,400
Nov 22, 201720.1420.1820.1020.1720.076,100
Nov 21, 201720.1920.1920.1420.1420.0412,100
Nov 20, 201720.1920.2220.1420.1520.0534,300
Nov 17, 201720.2020.2320.1820.2120.1118,400
Nov 16, 201720.2320.2320.1720.1720.0717,900
Nov 15, 201720.2320.2520.1920.2020.1022,600
Nov 14, 201720.2020.2320.1520.1820.0897,600
Nov 13, 201720.1820.2520.1620.1620.0620,700
Nov 10, 201720.2220.2520.1720.1820.0838,300
Nov 09, 201720.3120.3120.2520.2520.1533,400
Nov 08, 201720.3220.3520.2820.2920.198,200
Nov 07, 201720.2220.2820.2120.2520.1517,600
Nov 06, 201720.1520.1920.1320.1720.07100,800
Nov 03, 201720.1120.1820.0420.1120.0169,500
Nov 02, 201720.0420.1120.0420.1020.0010,700
Nov 01, 201720.0120.0720.0120.0719.9751,600
Nov 01, 20170.049 Dividend
Oct 31, 201720.1220.1220.0720.1019.959,900
Oct 30, 201720.0320.1320.0320.0919.948,500
Oct 27, 201720.0320.0920.0220.0919.9427,500
Oct 26, 201720.1220.1220.0220.0819.9358,400
Oct 25, 201720.1020.1420.0720.0719.9247,400
Oct 24, 201720.1820.1820.1120.1520.0024,300
Oct 23, 201720.2220.2220.1020.1419.9942,600
Oct 20, 201720.1820.2020.1020.1219.97121,000
Oct 19, 201720.2620.3020.2420.2820.1318,000
Oct 18, 201720.2820.2820.2220.2420.0928,200
Oct 17, 201720.1820.2820.1820.2320.0826,600
Oct 16, 201720.1520.1620.1320.1520.0011,600
Oct 13, 201720.0920.1420.0920.1419.9910,900
Oct 12, 201720.0920.1020.0620.0919.9417,300
Oct 11, 201720.0520.0719.9920.0319.8873,100
Oct 10, 201719.9620.0719.9620.0319.88180,600
Oct 09, 201719.9819.9919.9519.9519.8016,400
Oct 06, 201719.9519.9619.9119.9519.807,100
Oct 05, 201719.9919.9919.9419.9719.8221,700
Oct 04, 201719.9820.0019.9419.9819.8323,700
Oct 03, 201719.9319.9919.9319.9819.838,300
Oct 02, 201719.9619.9719.9019.9619.8159,100
Oct 02, 20170.048 Dividend
Sep 29, 201720.0020.0019.9519.9719.786,300
Sep 28, 201719.9419.9719.9219.9319.7418,300
Sep 27, 201719.9820.0319.9619.9619.7773,200
Sep 26, 201720.0820.0820.0320.0319.843,100
Sep 25, 201720.0820.1120.0520.0819.8839,200
Sep 22, 201720.0320.0920.0320.0419.8512,700
Sep 21, 201720.0220.0820.0120.0219.837,900
Sep 20, 201720.0920.0920.0020.0119.8253,100
Sep 19, 201720.0920.0920.0520.0519.8617,100
Sep 18, 201720.0820.0820.0420.0519.8639,800
Sep 15, 201720.0720.0720.0520.0619.8618,400
Sep 14, 201720.1020.1120.0720.1019.9030,100
Sep 13, 201720.0920.1320.0920.1019.9018,400
Sep 12, 201720.1620.1620.0920.0919.896,900
Sep 11, 201720.1920.2020.1120.1219.9212,700
Sep 08, 201720.1620.2120.1520.1519.9512,600
Sep 07, 201720.1920.1920.1420.1819.9813,800
Sep 06, 201720.2220.2220.1420.1619.9622,100
Sep 05, 201720.1520.1720.1020.1019.9059,900
Sep 01, 201720.1120.1320.0920.0919.8910,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...