VanEck ETF Trust VanEck High Yield Muni ETF (HYD)

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

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	49.13	49.24	49.11	49.14	538,252	49.14
7/30/2025	49.15	49.21	49.03	49.04	788,410	49.04
7/29/2025	49.09	49.28	49.08	49.20	416,005	49.20
7/28/2025	49.05	49.07	48.96	48.99	858,097	48.99
7/25/2025	48.89	49.07	48.89	49.02	502,337	49.02
7/24/2025	48.95	49.02	48.92	48.95	698,827	48.95
7/23/2025	49.08	49.08	48.91	48.96	768,347	48.96
7/22/2025	49.06	49.11	49.01	49.03	657,718	49.03
7/21/2025	48.87	49.24	48.87	49.04	1,199,418	49.04
7/18/2025	48.97	48.97	48.85	48.85	825,997	48.85
7/17/2025	49.22	49.24	48.87	48.94	2,790,946	48.94
7/16/2025	49.41	49.41	49.13	49.21	1,353,765	49.21
7/15/2025	49.63	49.63	49.33	49.38	1,085,197	49.38
7/14/2025	49.61	49.70	49.51	49.51	1,153,539	49.51
7/11/2025	49.86	49.88	49.60	49.66	491,570	49.66
7/10/2025	50.02	50.02	49.86	49.90	616,864	49.90
7/09/2025	50.00	50.09	49.95	50.01	364,205	50.01
7/08/2025	50.02	50.02	49.88	49.90	494,567	49.90
7/07/2025	50.13	50.13	49.94	49.95	1,005,133	49.95
7/03/2025	50.08	50.18	50.07	50.16	496,080	50.16
7/02/2025	50.07	50.15	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	50.02
6/27/2025	49.99	50.08	49.94	49.99	372,864	49.80
6/26/2025	50.04	50.08	49.95	50.01	672,624	49.82
6/25/2025	49.91	50.05	49.91	49.95	506,393	49.76
6/24/2025	49.98	50.05	49.95	49.99	584,060	49.80
6/23/2025	49.96	50.07	49.92	49.97	647,678	49.78
6/20/2025	49.86	49.99	49.82	49.95	527,942	49.76
6/18/2025	49.95	49.99	49.77	49.84	1,124,376	49.66
6/17/2025	49.87	49.93	49.82	49.88	720,070	49.69
6/16/2025	49.61	49.83	49.61	49.77	2,278,704	49.58
6/13/2025	49.80	49.80	49.62	49.66	708,422	49.47
6/12/2025	49.73	49.87	49.72	49.82	573,930	49.63
6/11/2025	49.51	49.67	49.51	49.58	1,170,948	49.39
6/10/2025	49.56	49.64	49.47	49.50	456,105	49.31
6/09/2025	49.47	49.61	49.41	49.53	1,020,841	49.34
6/06/2025	49.49	49.50	49.36	49.38	717,020	49.20
6/05/2025	49.72	49.72	49.50	49.56	796,458	49.37
6/04/2025	49.63	49.69	49.55	49.62	696,893	49.43
6/03/2025	49.64	49.64	49.35	49.47	1,213,609	49.28
6/02/2025	49.72	49.75	49.47	49.56	703,207	49.37
5/30/2025	49.99	50.08	49.84	49.95	535,013	49.58
5/29/2025	50.03	50.03	49.87	49.95	478,708	49.58
5/28/2025	49.88	49.92	49.76	49.89	669,684	49.52
5/27/2025	49.75	49.95	49.74	49.92	895,045	49.55
5/23/2025	49.61	49.74	49.60	49.66	621,187	49.29
5/22/2025	49.40	49.63	49.38	49.55	1,047,847	49.18
5/21/2025	49.64	49.73	49.41	49.53	1,771,404	49.16
5/20/2025	49.90	49.90	49.68	49.77	584,632	49.40
5/19/2025	49.65	49.93	49.58	49.92	1,253,215	49.55
5/16/2025	50.06	50.06	49.83	49.93	883,332	49.56
5/15/2025	49.82	50.11	49.80	49.93	2,032,281	49.56
5/14/2025	49.94	49.96	49.75	49.82	989,905	49.45
5/13/2025	49.90	50.14	49.90	50.10	898,875	49.73
5/12/2025	50.07	50.07	49.85	50.00	1,474,397	49.63
5/09/2025	50.07	50.17	49.99	50.03	930,794	49.66
5/08/2025	50.34	50.34	50.01	50.03	1,605,174	49.66
5/07/2025	49.91	50.32	49.84	50.27	530,177	49.90
5/06/2025	49.93	50.26	49.86	50.14	875,530	49.77
5/05/2025	50.07	50.22	49.90	49.98	885,384	49.61
5/02/2025	50.01	50.19	50.00	50.15	992,235	49.78
5/01/2025	50.21	50.35	50.14	50.20	628,310	49.83