PRB - VanEck Vectors Pre-Refunded Municipal Index ETF

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 201924.5524.5524.5324.5824.584,003
May 03, 201924.5824.5824.5824.5824.58-
May 02, 201924.5824.5824.5824.5824.58-
May 01, 201924.5824.5824.5824.5824.58-
Apr 30, 201924.5824.5824.5824.5824.58-
Apr 29, 201924.5824.5824.5824.5824.58-
Apr 26, 201924.5824.5824.5824.5824.58-
Apr 25, 201924.5824.5824.5824.5824.58-
Apr 24, 201924.5824.5824.5824.5824.58-
Apr 23, 201924.5824.5824.5824.5824.58-
Apr 22, 201924.5824.5824.5824.5824.58-
Apr 18, 201924.5824.5824.5824.5824.58-
Apr 17, 201924.5824.5824.5824.5824.58-
Apr 16, 201924.5824.5824.5824.5824.58-
Apr 15, 201924.5824.5824.5824.5824.58-
Apr 12, 201924.5824.5824.5824.5824.58-
Apr 11, 201924.5824.5824.5824.5824.58-
Apr 10, 201924.5824.5824.5824.5824.58-
Apr 09, 201924.5824.5824.5824.5824.58-
Apr 08, 201924.5824.5824.5824.5824.58-
Apr 05, 201924.5524.5824.5324.5824.584,000
Apr 04, 201924.5324.5624.5324.5424.544,600
Apr 03, 201924.6224.6224.5324.5824.582,900
Apr 02, 201924.5924.5924.5924.5924.59100
Apr 01, 201924.5624.6024.5624.6024.601,600
Apr 01, 20190.045 Dividend
Mar 29, 201924.6124.6424.6124.6424.591,000
Mar 28, 201924.6624.6624.6624.6624.61100
Mar 27, 201924.6424.6424.6424.6424.59100
Mar 26, 201924.6124.6324.6124.6324.59100
Mar 25, 201924.5824.6324.5824.6324.591,100
Mar 22, 201924.5624.6024.5624.6024.56400
Mar 21, 201924.5724.5724.5424.5724.531,400
Mar 20, 201924.5124.5624.5124.5624.52400
Mar 19, 201924.6024.6024.5524.5524.51100
Mar 18, 201924.5524.5524.5524.5524.51-
Mar 15, 201924.5124.5524.5024.5524.5110,500
Mar 14, 201924.5124.5424.5124.5424.50600
Mar 13, 201924.5124.5524.5124.5524.511,500
Mar 12, 201924.5424.5424.5424.5424.50-
Mar 11, 201924.5424.5424.5424.5424.50-
Mar 08, 201924.5124.5624.5124.5624.521,600
Mar 07, 201924.5024.5524.5024.5524.511,600
Mar 06, 201924.4824.4924.4724.4924.457,900
Mar 05, 201924.4924.5124.4924.5124.471,900
Mar 04, 201924.5424.5424.5124.5124.47400
Mar 01, 201924.5224.5424.4924.5424.502,700
Mar 01, 20190.031 Dividend
Feb 28, 201924.6024.6024.5624.5624.48200
Feb 27, 201924.5724.5724.5724.5724.49100
Feb 26, 201924.5324.5724.5324.5724.492,100
Feb 25, 201924.5124.5224.5124.5224.44500
Feb 22, 201924.5324.5324.5324.5324.45500
Feb 21, 201924.5224.5224.5224.5224.44-
Feb 20, 201924.5424.5424.5324.5324.45400
Feb 19, 201924.5224.5224.5224.5224.44400
Feb 15, 201924.5124.5124.5124.5124.431,300
Feb 14, 201924.5224.5224.5224.5224.44100
Feb 13, 201924.5424.5424.5024.5124.43400
Feb 12, 201924.5024.5424.4924.5424.4611,200
Feb 11, 201924.5324.5324.5324.5324.45-
Feb 08, 201924.5224.5424.5224.5424.461,800
Feb 07, 201924.5124.5124.5124.5124.43100
Feb 06, 201924.5024.5024.5024.5024.42100
Feb 05, 201924.5024.5024.5024.5024.42100
Feb 04, 201924.4924.4924.4924.4924.41-
Feb 01, 201924.4924.4924.4924.4924.41100
Feb 01, 20190.039 Dividend
Jan 31, 201924.5024.5024.5024.5024.39400
Jan 30, 201924.4524.5124.3824.5124.409,000
Jan 29, 201924.4524.5024.4424.5024.397,300
Jan 28, 201924.4924.4924.4924.4924.38100
Jan 25, 201924.4924.4924.4924.4924.38200
Jan 24, 201924.4924.4924.4924.4924.38100
Jan 23, 201924.4724.5224.4324.4824.379,600
Jan 22, 201924.5224.5224.4824.4824.37200
Jan 18, 201924.5324.5324.4724.4724.361,000
Jan 17, 201924.4724.4724.4724.4724.36100
Jan 16, 201924.4824.5324.4024.4624.3518,500
Jan 15, 201924.5324.5324.4624.4624.35300
Jan 14, 201924.4824.5224.3924.4524.3410,700
Jan 11, 201924.5024.5024.4424.4424.33300
Jan 10, 201924.4924.4924.4324.4324.32500
Jan 09, 201924.4924.4924.4024.4324.32300
Jan 08, 201924.5024.5024.3924.4324.32300
Jan 07, 201924.4324.4324.4324.4324.32100
Jan 04, 201924.3424.4224.3424.4224.31400
Jan 03, 201924.4824.5224.3924.4524.3414,300
Jan 02, 201924.4124.4124.4124.4124.30100
Dec 31, 201824.3524.4124.3524.4124.30300
Dec 28, 201824.3424.4024.3424.4024.291,700
Dec 27, 201824.3424.3524.3224.3524.24600
Dec 26, 201824.3624.3624.3624.3624.25100
Dec 24, 201824.3624.3624.3624.3624.25100
Dec 21, 201824.3424.3824.3324.3824.271,000
Dec 20, 201824.4124.4124.4124.4124.30100
Dec 19, 201824.4024.4024.4024.4024.29100
Dec 18, 201824.3524.3724.3524.3724.26700
Dec 17, 201824.3124.3624.3124.3624.25200
Dec 14, 201824.3424.3424.3424.3424.23100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...