YMLI - VanEck Vectors High Income Infrastructure MLP ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 201910.3410.3410.3410.3410.34-
Oct 25, 201910.3410.3410.3410.3410.34-
Oct 24, 201910.3410.3410.3410.3410.34-
Oct 23, 201910.3410.3410.3410.3410.34-
Oct 22, 201910.3410.3410.3410.3410.34-
Oct 21, 201910.3410.3410.3410.3410.34-
Oct 18, 201910.2810.4210.2810.3410.346,000
Oct 17, 201910.3110.3110.2710.3010.304,600
Oct 16, 201910.3010.4110.2810.3010.305,900
Oct 15, 201910.2710.4210.2710.2810.2819,600
Oct 14, 201910.2910.4110.2910.3010.307,800
Oct 11, 201910.3810.4210.3810.4210.421,200
Oct 10, 201910.3110.4710.3110.4710.479,300
Oct 09, 201910.4510.4510.3310.3410.346,700
Oct 08, 201910.4810.5710.4010.4310.4310,400
Oct 07, 201910.7210.8210.5810.5910.593,900
Oct 04, 201910.8110.8110.6510.6710.675,300
Oct 03, 201910.6210.7310.5510.6310.6319,700
Oct 02, 201910.7710.7810.5410.6010.604,800
Oct 01, 201910.8510.8510.6910.6910.693,700
Sep 30, 201910.8810.8810.7710.8210.825,300
Sep 27, 201910.6610.8410.6610.8410.841,900
Sep 26, 201910.8110.8810.7510.7510.759,900
Sep 25, 201910.9510.9510.7410.8610.8612,000
Sep 24, 201911.0911.0910.9710.9710.973,400
Sep 23, 201910.8211.1010.8211.0511.059,900
Sep 20, 201911.1811.2511.0711.2511.251,900
Sep 19, 201911.2511.2611.0411.1211.125,800
Sep 18, 201911.2311.3111.2011.2511.2516,500
Sep 17, 201911.2611.2711.1411.2111.2110,600
Sep 16, 201911.2111.4411.2111.2611.269,800
Sep 13, 201910.8811.0310.8810.9810.985,500
Sep 12, 201910.7310.8910.7310.8310.837,200
Sep 11, 201910.8110.9510.8010.8010.809,500
Sep 10, 201910.8310.8710.8310.8710.872,000
Sep 09, 201910.6810.8010.6810.7810.781,500
Sep 06, 201910.7710.7710.4910.6110.611,500
Sep 05, 201910.8010.8010.6610.7410.741,700
Sep 04, 201910.8710.8710.6810.7210.72700
Sep 03, 201910.5010.5810.5010.5510.551,100
Aug 30, 201910.8210.8210.7510.7510.75900
Aug 29, 201910.6610.8410.6110.8410.8420,900
Aug 28, 201910.2710.5810.2710.5210.522,300
Aug 27, 201910.4010.4410.1610.1610.166,400
Aug 26, 201910.4910.5510.3310.3310.337,200
Aug 23, 201910.6010.6010.3910.4710.472,500
Aug 22, 201910.7910.9210.6610.6810.683,000
Aug 21, 201910.8710.8710.6610.7510.7523,100
Aug 20, 201910.7010.7810.6810.7810.783,300
Aug 19, 201910.8110.8110.7710.7710.773,100
Aug 16, 201910.4810.6510.4510.6510.657,300
Aug 15, 201910.5010.5010.4310.4310.433,100
Aug 14, 201910.5310.5310.3610.4310.436,100
Aug 13, 201910.5510.6210.5510.5910.593,100
Aug 12, 201910.7310.7310.5110.5610.566,400
Aug 12, 20190.271 Dividend
Aug 09, 201910.7911.0010.7910.9510.686,700
Aug 08, 201910.9011.1310.8610.9710.703,100
Aug 07, 201911.0811.0810.8410.8910.623,400
Aug 06, 201911.1111.1711.0311.1510.877,500
Aug 05, 201911.6411.6411.1811.3011.025,800
Aug 02, 201911.6911.7911.5111.6311.341,600
Aug 01, 201911.9011.9011.6611.6611.3740,200
Jul 31, 201911.8411.9011.8011.9011.61700
Jul 30, 201911.8911.8911.7311.8211.53228,600
Jul 29, 201911.8811.9011.7911.7911.503,300
Jul 26, 201911.9311.9511.8811.9311.633,300
Jul 25, 201912.0512.0812.0512.0811.78600
Jul 24, 201912.1612.2012.1312.1311.835,200
Jul 23, 201912.1412.1612.1312.1311.833,200
Jul 22, 201912.0412.1612.0412.1611.86700
Jul 19, 201911.9012.0211.9012.0211.722,200
Jul 18, 201911.9411.9411.9411.9411.64100
Jul 17, 201912.0112.0312.0112.0311.73500
Jul 16, 201912.0912.1312.0912.1311.831,600
Jul 15, 201912.3412.3412.0012.1711.879,800
Jul 12, 201912.2112.2112.0912.1811.885,600
Jul 11, 201912.0812.1812.0812.1811.882,300
Jul 10, 201911.9612.1411.9612.1411.84200
Jul 09, 201912.1412.1411.9311.9611.661,500
Jul 08, 201912.0212.0412.0212.0411.74700
Jul 05, 201912.0012.1412.0012.0611.763,000
Jul 03, 201911.8811.9611.8811.9611.66700
Jul 02, 201911.8611.9211.8511.8511.561,500
Jul 01, 201911.7911.9511.7911.9111.621,600
Jun 28, 201911.6611.7911.6611.7911.506,600
Jun 27, 201911.4411.6411.4411.5611.277,500
Jun 26, 201911.6411.6711.5511.6111.3225,000
Jun 25, 201911.6511.6511.4911.5211.232,200
Jun 24, 201911.6411.6411.6411.6411.35200
Jun 21, 201911.6411.6711.6111.6311.342,800
Jun 20, 201911.6311.6411.5711.6311.347,200
Jun 19, 201911.6511.6511.5911.6211.333,600
Jun 18, 201911.8711.8711.6111.7011.414,200
Jun 17, 201911.6011.6711.6011.6711.38600
Jun 14, 201911.8211.8211.7511.7511.464,400
Jun 13, 201911.9811.9811.8311.8311.54800
Jun 12, 201911.7911.7911.7411.7411.45600
Jun 11, 201912.0012.0011.8411.8411.554,600
Jun 10, 201911.8411.9411.8411.9111.62500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...