VanEck ETF Trust VanEck Intermediate Muni ETF (ITM)

Historical Prices For VanEck ETF Trust VanEck Intermediate Muni ETF (ITM)

Date Range:

2025-06-30 - 2025-09-30

Date	Open	High	Low	Close	Volume	Adjusted Close
9/29/2025	46.53	46.62	46.52	46.59	682,553	46.59
9/26/2025	46.51	46.56	46.47	46.48	194,203	46.48
9/25/2025	46.55	46.55	46.49	46.53	161,124	46.53
9/24/2025	46.64	46.65	46.60	46.63	164,153	46.63
9/23/2025	46.72	46.72	46.63	46.64	187,716	46.64
9/22/2025	46.70	46.73	46.64	46.69	284,052	46.69
9/19/2025	46.63	46.72	46.63	46.71	103,918	46.71
9/18/2025	46.63	46.68	46.60	46.68	181,319	46.68
9/17/2025	46.70	46.83	46.66	46.67	171,718	46.67
9/16/2025	46.63	46.70	46.60	46.69	225,324	46.69
9/15/2025	46.58	46.64	46.57	46.63	184,860	46.63
9/12/2025	46.46	46.53	46.42	46.53	144,123	46.53
9/11/2025	46.49	46.56	46.49	46.51	196,286	46.51
9/10/2025	46.28	46.48	46.28	46.40	162,923	46.40
9/09/2025	46.20	46.33	46.19	46.23	218,556	46.23
9/08/2025	46.06	46.23	46.06	46.22	356,754	46.22
9/05/2025	45.99	46.02	45.95	46.02	201,086	46.02
9/04/2025	45.69	45.73	45.67	45.73	222,271	45.73
9/03/2025	45.51	45.64	45.49	45.63	146,719	45.63
9/02/2025	45.57	45.57	45.45	45.50	193,559	45.50
8/29/2025	45.68	45.73	45.65	45.71	172,251	45.71
8/28/2025	45.66	45.70	45.66	45.70	124,516	45.70
8/27/2025	45.63	45.72	45.63	45.72	103,787	45.72
8/26/2025	45.63	45.69	45.62	45.67	106,799	45.67
8/25/2025	45.59	45.73	45.59	45.63	426,617	45.63
8/22/2025	45.54	45.72	45.54	45.67	560,384	45.67
8/21/2025	45.51	45.51	45.45	45.49	181,533	45.49
8/20/2025	45.57	45.59	45.52	45.55	170,584	45.55
8/19/2025	45.59	45.60	45.53	45.57	193,254	45.57
8/18/2025	45.57	45.58	45.53	45.55	322,504	45.55
8/15/2025	45.55	45.59	45.55	45.56	149,905	45.56
8/14/2025	45.57	45.59	45.54	45.55	161,760	45.55
8/13/2025	45.65	45.65	45.58	45.62	254,142	45.62
8/12/2025	45.52	45.58	45.52	45.58	160,925	45.58
8/11/2025	45.56	45.59	45.52	45.56	258,187	45.56
8/08/2025	45.58	45.58	45.49	45.52	306,007	45.52
8/07/2025	45.55	45.62	45.51	45.55	220,289	45.55
8/06/2025	45.56	45.58	45.45	45.52	157,069	45.52
8/05/2025	45.58	45.63	45.58	45.62	283,946	45.62
8/04/2025	45.61	45.61	45.52	45.55	250,900	45.55
8/01/2025	45.53	45.66	45.52	45.56	740,474	45.56
7/31/2025	45.42	45.43	45.38	45.41	220,523	45.30
7/30/2025	45.38	45.43	45.32	45.34	211,776	45.22
7/29/2025	45.29	45.45	45.29	45.42	228,795	45.30
7/28/2025	45.33	45.36	45.29	45.33	433,163	45.21
7/25/2025	45.28	45.35	45.28	45.33	262,252	45.21
7/24/2025	45.25	45.33	45.22	45.31	329,591	45.20
7/23/2025	45.32	45.32	45.22	45.28	314,144	45.17
7/22/2025	45.30	45.34	45.28	45.33	187,537	45.22
7/21/2025	45.33	45.38	45.29	45.32	485,672	45.21
7/18/2025	45.21	45.21	45.16	45.20	266,838	45.09
7/17/2025	45.26	45.26	45.13	45.22	267,207	45.10
7/16/2025	45.31	45.31	45.19	45.25	470,385	45.14
7/15/2025	45.39	45.39	45.23	45.28	297,397	45.17
7/14/2025	45.40	45.42	45.30	45.38	219,334	45.27
7/11/2025	45.49	45.49	45.35	45.40	180,245	45.28
7/10/2025	45.49	45.52	45.46	45.49	228,602	45.38
7/09/2025	45.47	45.52	45.44	45.51	202,344	45.39
7/08/2025	45.43	45.43	45.39	45.41	197,076	45.30
7/07/2025	45.46	45.46	45.37	45.44	284,191	45.32
7/03/2025	45.46	45.50	45.43	45.45	126,076	45.34
7/02/2025	45.39	45.48	45.39	45.48	220,990	45.37
7/01/2025	45.42	45.45	45.38	45.42	248,082	45.30
6/30/2025	45.48	45.52	45.45	45.47	413,688	45.24