MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MLN — VanEck Long Muni ETF
Cboe BZXVanEck Long Muni ETF
$16.31
+0.09(+0.55%)
- O
- 16.28
- H
- 16.32
- L
- 16.16
- V
- 1.64M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$16.31
Period Return-3.32%
Period High$17.82
Period Low$16.09
Avg Daily Volume324.7K
Total Trading Days365
MLN — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $16.28 | $16.32 | $16.16 | $16.31 | +$0.09 | +0.55% | 1,638,193 | $16.24 | $16.16 $16.32 |
| Oct 2, 2026 | $16.51 | $16.51 | $16.17 | $16.22 | $-0.15 | -0.92% | 1,110,576 | $16.32 | $16.17 $16.51 |
| Oct 1, 2026 | $16.36 | $16.42 | $16.28 | $16.37 | +$0.05 | +0.28% | 2,880,882 | $16.38 | $16.28 $16.42 |
| Sep 30, 2026 | $16.26 | $16.44 | $16.26 | $16.33 | +$0.18 | +1.08% | 1,923,169 | $16.36 | $16.26 $16.44 |
| Sep 29, 2026 | $16.17 | $16.21 | $16.09 | $16.15 | $-0.10 | -0.62% | 1,847,104 | $16.14 | $16.09 $16.21 |
| Sep 28, 2026 | $16.33 | $16.33 | $16.13 | $16.25 | $-0.12 | -0.70% | 1,097,337 | $16.19 | $16.13 $16.33 |
| Sep 25, 2026 | $16.47 | $16.48 | $16.34 | $16.37 | $-0.13 | -0.76% | 688,158 | $16.37 | $16.34 $16.48 |
| Sep 24, 2026 | $16.55 | $16.56 | $16.43 | $16.49 | $-0.05 | -0.30% | 636,705 | $16.47 | $16.43 $16.56 |
| Sep 23, 2026 | $16.75 | $16.75 | $16.47 | $16.54 | $-0.18 | -1.08% | 792,565 | $16.54 | $16.47 $16.75 |
| Sep 22, 2026 | $16.70 | $16.75 | $16.69 | $16.72 | $-0.01 | -0.03% | 497,695 | $16.73 | $16.69 $16.75 |
| Sep 21, 2026 | $16.77 | $16.77 | $16.68 | $16.73 | +$0.03 | +0.18% | 256,646 | $16.71 | $16.68 $16.77 |
| Sep 18, 2026 | $16.70 | $16.71 | $16.63 | $16.70 | $-0.05 | -0.27% | 370,805 | $16.67 | $16.63 $16.71 |
| Sep 17, 2026 | $16.75 | $16.76 | $16.69 | $16.74 | +$0.10 | +0.60% | 565,828 | $16.73 | $16.69 $16.76 |
| Sep 16, 2026 | $16.64 | $16.70 | $16.60 | $16.64 | +$0.01 | +0.06% | 1,052,269 | $16.64 | $16.60 $16.70 |
| Sep 15, 2026 | $16.67 | $16.70 | $16.61 | $16.63 | $-0.06 | -0.33% | 1,299,568 | $16.65 | $16.61 $16.70 |
| Sep 14, 2026 | $16.71 | $16.76 | $16.68 | $16.69 | $-0.05 | -0.27% | 732,804 | $16.71 | $16.68 $16.76 |
| Sep 11, 2026 | $16.75 | $16.84 | $16.72 | $16.73 | +$0.05 | +0.30% | 1,231,933 | $16.78 | $16.72 $16.84 |
| Sep 10, 2026 | $16.77 | $16.77 | $16.68 | $16.68 | $-0.18 | -1.07% | 467,402 | $16.71 | $16.68 $16.77 |
| Sep 9, 2026 | $17.02 | $17.02 | $16.86 | $16.86 | $-0.12 | -0.71% | 247,693 | $16.91 | $16.86 $17.02 |
| Sep 8, 2026 | $17.04 | $17.04 | $16.96 | $16.98 | $-0.00 | -0.01% | 189,633 | $17.01 | $16.96 $17.04 |
| Sep 4, 2026 | $17.06 | $17.06 | $16.98 | $16.98 | $-0.02 | -0.11% | 278,230 | $17.03 | $16.98 $17.06 |
| Sep 3, 2026 | $17.08 | $17.09 | $17.00 | $17.00 | $-0.03 | -0.18% | 677,563 | $17.05 | $17.00 $17.09 |
| Sep 2, 2026 | $17.06 | $17.07 | $17.01 | $17.03 | $-0.03 | -0.18% | 206,999 | $17.04 | $17.01 $17.07 |
| Sep 1, 2026 | $17.11 | $17.16 | $17.02 | $17.06 | $-0.19 | -1.10% | 377,299 | $17.07 | $17.02 $17.16 |
| Aug 31, 2026 | $17.23 | $17.25 | $17.21 | $17.25 | $-0.05 | -0.29% | 118,203 | $17.24 | $17.21 $17.25 |
| Aug 28, 2026 | $17.34 | $17.34 | $17.28 | $17.30 | $-0.03 | -0.14% | 350,628 | $17.31 | $17.28 $17.34 |
| Aug 27, 2026 | $17.35 | $17.36 | $17.32 | $17.33 | $-0.02 | -0.09% | 211,839 | $17.33 | $17.32 $17.36 |
| Aug 26, 2026 | $17.39 | $17.39 | $17.32 | $17.34 | $-0.03 | -0.17% | 83,683 | $17.34 | $17.32 $17.39 |
| Aug 25, 2026 | $17.37 | $17.39 | $17.33 | $17.37 | +$0.02 | +0.09% | 249,351 | $17.36 | $17.33 $17.39 |
| Aug 24, 2026 | $17.34 | $17.36 | $17.33 | $17.36 | +$0.03 | +0.17% | 157,001 | $17.34 | $17.33 $17.36 |