VanEck High Yield Muni ETF (HYD)

HYD
🏛️ 美国 →
50.69
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 62.51 62.51 62.40 62.43 0.4M
2021-12-30 62.46 62.46 62.37 62.45 0.4M
2021-12-29 62.44 62.45 62.35 62.42 0.5M
2021-12-28 62.54 62.59 62.53 62.57 0.2M
2021-12-27 62.60 62.60 62.52 62.55 0.4M
2021-12-23 62.62 62.63 62.51 62.58 0.5M
2021-12-22 62.50 62.63 62.48 62.59 0.7M
2021-12-21 62.29 62.57 62.29 62.45 0.4M
2021-12-20 62.42 62.50 62.36 62.36 0.5M
2021-12-17 62.52 62.52 62.42 62.44 0.4M
2021-12-16 62.49 62.49 62.44 62.44 0.5M
2021-12-15 62.37 62.47 62.37 62.46 0.3M
2021-12-14 62.50 62.56 62.41 62.42 0.5M
2021-12-13 62.54 62.60 62.53 62.56 0.4M
2021-12-10 62.46 62.54 62.42 62.49 0.5M
2021-12-09 62.43 62.43 62.39 62.41 0.3M
2021-12-08 62.42 62.45 62.38 62.43 0.5M
2021-12-07 62.46 62.47 62.38 62.41 0.4M
2021-12-06 62.44 62.46 62.36 62.40 0.7M
2021-12-03 62.45 62.45 62.34 62.43 0.8M
2021-12-02 62.36 62.48 62.36 62.48 0.8M
2021-12-01 62.32 62.43 62.26 62.36 0.7M
2021-11-30 62.50 62.56 62.38 62.41 0.8M
2021-11-29 62.42 62.45 62.30 62.40 0.5M
2021-11-26 62.34 62.44 62.34 62.44 0.3M
2021-11-24 62.30 62.38 62.25 62.27 0.3M
2021-11-23 62.35 62.35 62.23 62.25 0.5M
2021-11-22 62.41 62.41 62.27 62.29 1.2M
2021-11-19 62.41 62.41 62.27 62.27 0.4M
2021-11-18 62.14 62.35 62.14 62.27 0.3M
2021-11-17 62.36 62.36 62.17 62.23 0.7M
2021-11-16 62.38 62.39 62.28 62.31 0.6M
2021-11-15 62.42 62.44 62.32 62.36 0.3M
2021-11-12 62.40 62.41 62.35 62.37 0.4M
2021-11-11 62.44 62.44 62.35 62.36 0.2M
2021-11-10 62.47 62.47 62.31 62.33 0.6M
2021-11-09 62.21 62.44 62.21 62.44 0.8M
2021-11-08 62.18 62.18 62.10 62.14 0.7M
2021-11-05 62.12 62.24 62.11 62.20 0.8M
2021-11-04 62.03 62.14 62.01 62.03 1.1M
2021-11-03 61.92 62.04 61.86 61.98 0.7M
2021-11-02 61.89 61.89 61.82 61.86 0.3M
2021-11-01 61.83 61.95 61.81 61.85 0.8M
2021-10-29 62.00 62.11 61.99 62.09 0.7M
2021-10-28 61.97 62.02 61.95 61.95 0.4M
2021-10-27 61.93 62.00 61.90 61.99 0.5M
2021-10-26 61.82 61.88 61.77 61.86 0.4M
2021-10-25 61.85 61.85 61.66 61.79 0.4M
2021-10-22 61.69 61.83 61.69 61.79 0.4M
2021-10-21 61.92 61.92 61.71 61.76 0.8M
2021-10-20 61.91 61.96 61.87 61.90 0.5M
2021-10-19 61.96 62.00 61.87 61.91 0.5M
2021-10-18 61.90 61.96 61.86 61.94 0.4M
2021-10-15 62.00 62.00 61.92 61.92 0.3M
2021-10-14 61.98 62.05 61.98 61.99 1.0M
2021-10-13 61.97 62.04 61.91 61.98 0.4M
2021-10-12 61.95 62.01 61.92 61.97 1.7M
2021-10-11 61.99 61.99 61.85 61.89 0.6M
2021-10-08 62.14 62.20 62.03 62.04 0.4M
2021-10-07 62.19 62.21 62.15 62.19 0.3M
2021-10-06 62.20 62.23 62.18 62.22 0.3M
2021-10-05 62.21 62.29 62.19 62.23 0.7M
2021-10-04 62.30 62.39 62.13 62.24 1.4M
2021-10-01 62.45 62.45 62.34 62.41 1.0M
2021-09-30 62.39 62.52 62.39 62.48 1.1M
2021-09-29 62.48 62.53 62.42 62.44 0.4M
2021-09-28 62.75 62.77 62.43 62.50 3.3M
2021-09-27 62.87 62.90 62.77 62.80 0.8M
2021-09-24 62.95 62.96 62.89 62.90 0.5M
2021-09-23 63.07 63.07 62.95 62.96 0.8M
2021-09-22 63.07 63.11 63.03 63.09 0.4M
2021-09-21 63.09 63.12 63.03 63.10 0.3M
2021-09-20 63.06 63.10 63.01 63.09 0.5M
2021-09-17 63.12 63.13 63.06 63.09 0.4M
2021-09-16 63.15 63.15 63.06 63.09 0.3M
2021-09-15 63.16 63.22 63.11 63.13 0.3M
2021-09-14 63.15 63.17 63.12 63.13 0.4M
2021-09-13 63.16 63.18 63.11 63.13 0.5M
2021-09-10 63.17 63.17 63.09 63.12 0.2M
2021-09-09 63.20 63.20 63.11 63.11 0.3M
2021-09-08 63.12 63.21 63.01 63.17 0.6M
2021-09-07 63.28 63.28 62.95 62.97 1.1M
2021-09-03 63.28 63.29 63.21 63.24 0.3M
2021-09-02 63.35 63.39 63.32 63.33 0.3M
2021-09-01 63.31 63.41 63.27 63.35 1.5M
2021-08-31 63.55 63.57 63.47 63.51 0.5M
2021-08-30 63.50 63.57 63.44 63.52 0.4M
2021-08-27 63.42 63.54 63.42 63.50 0.4M
2021-08-26 63.46 63.50 63.39 63.45 0.4M
2021-08-25 63.44 63.49 63.42 63.42 0.4M
2021-08-24 63.49 63.57 63.43 63.48 0.4M
2021-08-23 63.45 63.50 63.42 63.49 0.3M
2021-08-20 63.44 63.50 63.42 63.45 0.3M
2021-08-19 63.55 63.55 63.44 63.44 0.6M
2021-08-18 63.56 63.58 63.51 63.53 0.2M
2021-08-17 63.52 63.58 63.51 63.54 0.3M
2021-08-16 63.66 63.66 63.50 63.51 0.3M
2021-08-13 63.55 63.62 63.51 63.60 0.4M
2021-08-12 63.56 63.59 63.48 63.53 0.4M
2021-08-11 63.60 63.65 63.51 63.55 0.6M
2021-08-10 63.62 63.66 63.60 63.61 0.4M
2021-08-09 63.68 63.69 63.58 63.61 0.6M
2021-08-06 63.66 63.72 63.61 63.61 0.5M
2021-08-05 63.74 63.74 63.66 63.69 0.5M
2021-08-04 63.83 63.83 63.64 63.70 0.7M
2021-08-03 63.77 63.80 63.68 63.77 0.9M
2021-08-02 63.61 63.74 63.59 63.74 0.5M
2021-07-30 63.85 63.92 63.78 63.87 0.6M
2021-07-29 63.91 63.93 63.86 63.90 0.5M
2021-07-28 63.91 63.92 63.87 63.89 0.3M
2021-07-27 63.92 63.93 63.88 63.89 0.3M
2021-07-26 63.96 63.96 63.87 63.88 0.4M
2021-07-23 63.94 63.94 63.88 63.90 0.2M
2021-07-22 63.85 63.95 63.85 63.91 0.5M
2021-07-21 63.81 63.87 63.76 63.81 0.3M
2021-07-20 63.98 63.98 63.75 63.81 1.2M
2021-07-19 63.93 63.98 63.82 63.84 1.0M
2021-07-16 63.84 63.88 63.81 63.88 0.4M
2021-07-15 63.85 63.86 63.77 63.80 0.4M
2021-07-14 63.77 63.83 63.77 63.79 0.3M
2021-07-13 63.84 63.86 63.68 63.82 0.4M
2021-07-12 63.73 63.89 63.72 63.89 0.3M
2021-07-09 63.85 63.85 63.69 63.73 0.4M
2021-07-08 63.69 63.92 63.68 63.78 0.6M
2021-07-07 63.56 63.64 63.55 63.63 0.4M
2021-07-06 63.54 63.54 63.46 63.52 0.6M
2021-07-02 63.44 63.51 63.42 63.47 0.4M
2021-07-01 63.54 63.54 63.38 63.42 1.3M
2021-06-30 63.52 63.66 63.50 63.61 1.4M
2021-06-29 63.47 63.53 63.44 63.44 0.5M
2021-06-28 63.40 63.49 63.40 63.44 0.3M
2021-06-25 63.38 63.42 63.34 63.40 0.4M
2021-06-24 63.36 63.40 63.31 63.36 0.4M
2021-06-23 63.32 63.43 63.27 63.31 0.4M
2021-06-22 63.42 63.42 63.35 63.40 0.4M
2021-06-21 63.44 63.50 63.37 63.40 0.4M
2021-06-18 63.36 63.50 63.36 63.50 0.2M
2021-06-17 63.34 63.49 63.30 63.42 0.5M
2021-06-16 63.42 63.46 63.24 63.26 0.4M
2021-06-15 63.42 63.47 63.38 63.43 0.3M
2021-06-14 63.54 63.60 63.33 63.41 1.4M
2021-06-11 63.57 63.57 63.48 63.49 0.5M
2021-06-10 63.43 63.51 63.40 63.51 0.6M
2021-06-09 63.32 63.40 63.32 63.38 0.7M
2021-06-08 63.24 63.28 63.21 63.28 0.3M
2021-06-07 63.15 63.17 63.12 63.14 0.6M
2021-06-04 63.11 63.12 63.06 63.12 0.3M
2021-06-03 62.99 63.09 62.99 63.05 0.5M
2021-06-02 63.06 63.07 62.97 63.01 0.7M
2021-06-01 63.02 63.02 62.90 62.96 0.4M
2021-05-28 63.08 63.16 63.07 63.14 1.6M
2021-05-27 63.03 63.09 63.00 63.04 0.4M
2021-05-26 62.96 63.07 62.96 63.06 0.4M
2021-05-25 62.87 62.97 62.87 62.93 0.5M
2021-05-24 62.91 62.93 62.84 62.92 0.4M
2021-05-21 62.73 62.90 62.73 62.86 0.3M
2021-05-20 62.73 62.83 62.73 62.75 0.3M
2021-05-19 62.77 62.81 62.58 62.74 0.4M
2021-05-18 62.72 62.78 62.72 62.77 0.4M
2021-05-17 62.73 62.76 62.67 62.72 0.3M
2021-05-14 62.68 62.76 62.67 62.67 0.6M
2021-05-13 62.62 62.69 62.62 62.66 0.7M
2021-05-12 62.66 62.66 62.56 62.60 0.6M
2021-05-11 62.69 62.69 62.60 62.68 0.5M
2021-05-10 62.65 62.65 62.60 62.65 0.6M
2021-05-07 62.65 62.65 62.58 62.59 0.3M
2021-05-06 62.52 62.60 62.52 62.57 0.3M
2021-05-05 62.50 62.54 62.46 62.49 0.4M
2021-05-04 62.35 62.50 62.35 62.46 0.6M
2021-05-03 62.52 62.52 62.38 62.44 0.5M
2021-04-30 62.68 62.68 62.52 62.68 0.6M
2021-04-29 62.54 62.60 62.50 62.53 0.4M
2021-04-28 62.64 62.66 62.55 62.62 0.3M
2021-04-27 62.62 62.67 62.57 62.63 0.2M
2021-04-26 62.88 62.88 62.61 62.63 0.2M
2021-04-23 62.71 62.71 62.60 62.65 0.3M
2021-04-22 62.57 62.67 62.38 62.67 1.1M
2021-04-21 62.35 62.47 62.34 62.47 0.2M
2021-04-20 62.32 62.43 62.32 62.35 0.2M
2021-04-19 62.49 62.51 62.39 62.41 0.5M
2021-04-16 62.57 62.57 62.44 62.52 0.3M
2021-04-15 62.38 62.55 62.38 62.53 0.4M
2021-04-14 62.28 62.30 62.25 62.27 0.3M
2021-04-13 62.18 62.31 62.14 62.31 0.5M
2021-04-12 62.21 62.23 62.14 62.15 0.3M
2021-04-09 62.14 62.23 62.12 62.15 0.7M
2021-04-08 62.11 62.19 61.94 62.16 0.7M
2021-04-07 61.90 61.98 61.90 61.94 0.3M
2021-04-06 61.98 61.98 61.82 61.85 0.8M
2021-04-05 61.93 62.03 61.81 61.90 0.6M
2021-04-01 62.00 62.04 61.88 62.00 0.5M
2021-03-31 61.94 62.19 61.94 62.15 1.1M
2021-03-30 61.99 62.07 61.89 62.04 0.6M
2021-03-29 61.91 62.01 61.91 61.92 0.3M
2021-03-26 61.94 61.97 61.85 61.93 0.3M
2021-03-25 61.83 62.00 61.83 61.91 0.3M
2021-03-24 61.80 61.95 61.69 61.95 0.5M
2021-03-23 61.64 61.75 61.62 61.68 0.3M
2021-03-22 61.49 61.66 61.49 61.63 0.4M
2021-03-19 61.49 61.64 61.49 61.59 0.4M
2021-03-18 61.85 61.85 61.38 61.47 1.2M
2021-03-17 61.87 61.95 61.72 61.89 0.4M
2021-03-16 61.95 61.99 61.91 61.91 0.5M
2021-03-15 61.90 61.97 61.87 61.94 0.4M
2021-03-12 61.85 62.03 61.85 61.93 0.4M
2021-03-11 62.06 62.14 61.97 62.05 0.4M
2021-03-10 61.75 62.03 61.71 62.03 0.4M
2021-03-09 61.69 61.78 61.58 61.77 0.3M
2021-03-08 61.62 61.64 61.48 61.57 0.4M
2021-03-05 61.64 61.64 61.49 61.62 0.3M
2021-03-04 61.59 61.63 61.40 61.48 0.5M
2021-03-03 61.50 61.56 61.40 61.55 0.5M
2021-03-02 61.41 61.50 61.37 61.45 0.4M
2021-03-01 61.52 61.52 61.24 61.44 1.5M
2021-02-26 61.47 61.57 61.09 61.56 0.7M
2021-02-25 61.38 61.48 61.15 61.48 1.2M
2021-02-24 61.78 61.78 61.38 61.43 1.8M
2021-02-23 61.58 61.84 61.58 61.84 1.3M
2021-02-22 62.14 62.59 61.58 61.58 1.2M
2021-02-19 62.50 62.60 61.99 62.24 1.2M
2021-02-18 62.74 62.74 62.50 62.51 0.4M
2021-02-17 62.85 62.85 62.61 62.74 0.6M
2021-02-16 62.91 62.92 62.60 62.60 0.8M
2021-02-12 62.92 62.96 62.91 62.92 0.3M
2021-02-11 62.96 62.97 62.91 62.96 0.4M
2021-02-10 62.94 62.94 62.82 62.94 0.5M
2021-02-09 62.90 62.95 62.82 62.92 0.4M
2021-02-08 62.67 62.86 62.67 62.86 0.6M
2021-02-05 62.76 62.76 62.66 62.69 1.1M
2021-02-04 62.64 62.71 62.57 62.70 0.8M
2021-02-03 62.59 62.67 62.56 62.56 0.7M
2021-02-02 62.66 62.68 62.57 62.64 0.8M
2021-02-01 62.71 62.71 62.56 62.62 0.5M
2021-01-29 62.67 62.84 62.67 62.80 0.4M
2021-01-28 62.68 62.80 62.66 62.66 0.7M
2021-01-27 62.63 62.71 62.53 62.62 1.3M
2021-01-26 62.50 62.65 62.50 62.58 1.0M
2021-01-25 62.46 62.54 62.45 62.53 0.8M
2021-01-22 62.42 62.50 62.36 62.46 0.7M
2021-01-21 62.39 62.42 62.33 62.39 0.6M
2021-01-20 62.30 62.35 62.24 62.35 0.5M
2021-01-19 62.22 62.27 62.20 62.27 0.4M
2021-01-15 62.24 62.24 62.03 62.17 0.5M
2021-01-14 62.14 62.20 62.07 62.18 0.4M
2021-01-13 62.08 62.12 62.05 62.12 0.3M
2021-01-12 61.96 62.09 61.96 62.09 0.5M
2021-01-11 61.99 62.04 61.91 61.91 0.6M
2021-01-08 62.03 62.03 61.91 61.99 0.5M
2021-01-07 61.96 62.04 61.83 62.02 0.4M
2021-01-06 61.53 61.96 61.53 61.94 0.9M
2021-01-05 61.41 61.54 61.37 61.53 0.9M
2021-01-04 61.46 61.50 61.29 61.36 0.7M