MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HYD — VanEck High Yield Muni ETF
Cboe BZXVanEck High Yield Muni ETF
$47.96
-0.10(-0.21%)
- O
- 48.40
- H
- 48.59
- L
- 47.84
- V
- 2.74M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.96
Period Return-2.9%
Period High$51.68
Period Low$47.54
Avg Daily Volume891.2K
Total Trading Days365
HYD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.40 | $48.59 | $47.84 | $47.96 | $-0.10 | -0.21% | 2,737,071 | $48.24 | $47.84 $48.59 |
| Oct 1, 2026 | $48.26 | $48.33 | $47.98 | $48.06 | +$0.03 | +0.06% | 2,849,974 | $48.15 | $47.98 $48.33 |
| Sep 30, 2026 | $47.99 | $48.31 | $47.91 | $48.03 | +$0.35 | +0.73% | 2,098,726 | $48.12 | $47.91 $48.31 |
| Sep 29, 2026 | $47.70 | $47.90 | $47.56 | $47.68 | $-0.10 | -0.21% | 2,147,889 | $47.66 | $47.56 $47.90 |
| Sep 28, 2026 | $47.90 | $47.90 | $47.54 | $47.78 | $-0.29 | -0.60% | 2,687,094 | $47.72 | $47.54 $47.90 |
| Sep 25, 2026 | $48.27 | $48.27 | $47.97 | $48.07 | $-0.23 | -0.48% | 2,023,115 | $48.07 | $47.97 $48.27 |
| Sep 24, 2026 | $48.25 | $48.50 | $48.10 | $48.30 | $-0.05 | -0.10% | 2,805,893 | $48.20 | $48.10 $48.50 |
| Sep 23, 2026 | $48.84 | $48.95 | $48.19 | $48.35 | $-0.44 | -0.90% | 2,668,042 | $48.43 | $48.19 $48.95 |
| Sep 22, 2026 | $49.00 | $49.00 | $48.77 | $48.79 | $-0.11 | -0.22% | 1,570,184 | $48.83 | $48.77 $49.00 |
| Sep 21, 2026 | $49.05 | $49.06 | $48.88 | $48.90 | $-0.08 | -0.16% | 1,678,279 | $48.95 | $48.88 $49.06 |
| Sep 18, 2026 | $49.00 | $49.00 | $48.67 | $48.98 | $-0.02 | -0.04% | 2,128,462 | $48.86 | $48.67 $49.00 |
| Sep 17, 2026 | $48.91 | $49.06 | $48.91 | $49.00 | +$0.18 | +0.37% | 1,637,003 | $49.01 | $48.91 $49.06 |
| Sep 16, 2026 | $48.76 | $48.96 | $48.74 | $48.82 | +$0.06 | +0.12% | 2,424,138 | $48.82 | $48.74 $48.96 |
| Sep 15, 2026 | $48.95 | $48.97 | $48.69 | $48.76 | $-0.19 | -0.39% | 2,033,872 | $48.79 | $48.69 $48.97 |
| Sep 14, 2026 | $49.10 | $49.22 | $48.94 | $48.95 | $-0.10 | -0.20% | 2,804,502 | $49.02 | $48.94 $49.22 |
| Sep 11, 2026 | $48.97 | $49.28 | $48.97 | $49.05 | +$0.12 | +0.25% | 2,566,858 | $49.10 | $48.97 $49.28 |
| Sep 10, 2026 | $49.00 | $49.15 | $48.80 | $48.93 | $-0.30 | -0.61% | 4,198,851 | $48.93 | $48.80 $49.15 |
| Sep 9, 2026 | $49.50 | $49.64 | $49.23 | $49.23 | $-0.22 | -0.44% | 3,244,347 | $49.29 | $49.23 $49.64 |
| Sep 8, 2026 | $49.47 | $49.61 | $49.44 | $49.45 | $-0.02 | -0.04% | 1,164,169 | $49.48 | $49.44 $49.61 |
| Sep 4, 2026 | $49.50 | $49.63 | $49.46 | $49.47 | +$0.03 | +0.06% | 928,350 | $49.54 | $49.46 $49.63 |
| Sep 3, 2026 | $49.70 | $49.76 | $49.44 | $49.44 | $-0.11 | -0.22% | 978,032 | $49.56 | $49.44 $49.76 |
| Sep 2, 2026 | $49.52 | $49.73 | $49.48 | $49.55 | $-0.01 | -0.01% | 1,441,967 | $49.55 | $49.48 $49.73 |
| Sep 1, 2026 | $49.76 | $49.93 | $49.42 | $49.56 | $-0.43 | -0.85% | 1,044,811 | $49.53 | $49.42 $49.93 |
| Aug 31, 2026 | $50.00 | $50.06 | $49.91 | $49.98 | $-0.09 | -0.18% | 866,764 | $49.98 | $49.91 $50.06 |
| Aug 28, 2026 | $50.13 | $50.25 | $50.06 | $50.07 | $-0.12 | -0.24% | 1,122,707 | $50.12 | $50.06 $50.25 |
| Aug 27, 2026 | $50.36 | $50.38 | $50.14 | $50.19 | $-0.07 | -0.13% | 1,559,273 | $50.21 | $50.14 $50.38 |
| Aug 26, 2026 | $50.39 | $50.39 | $50.22 | $50.26 | $-0.17 | -0.33% | 511,760 | $50.29 | $50.22 $50.39 |
| Aug 25, 2026 | $50.27 | $50.42 | $50.27 | $50.42 | +$0.13 | +0.26% | 711,620 | $50.36 | $50.27 $50.42 |
| Aug 24, 2026 | $50.31 | $50.38 | $50.21 | $50.29 | +$0.08 | +0.16% | 672,496 | $50.29 | $50.21 $50.38 |
| Aug 21, 2026 | $50.25 | $50.31 | $50.15 | $50.21 | $-0.02 | -0.04% | 714,064 | $50.20 | $50.15 $50.31 |