Skip to main content

VanEck ETF Trust VanEck Long Muni ETF (NY: MLN )

17.74 +0.13 (+0.74%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 17.69 17.77 17.68 17.74 208,235 +0.13(+0.74%)
Dec 19, 2024 17.69 17.69 17.57 17.61 209,235 -0.18(-1.01%)
Dec 18, 2024 17.87 17.91 17.78 17.79 328,552 -0.10(-0.56%)
Dec 17, 2024 18.01 18.05 17.87 17.89 540,473 -0.17(-0.94%)
Dec 16, 2024 18.04 18.07 18.04 18.06 128,754 +0.06(+0.33%)
Dec 13, 2024 18.05 18.06 17.99 18.00 169,081 -0.10(-0.55%)
Dec 12, 2024 18.10 18.11 18.01 18.10 618,902 +0.00(+0.00%)
Dec 11, 2024 18.20 18.23 18.10 18.10 215,871 -0.10(-0.55%)
Dec 10, 2024 18.22 18.23 18.17 18.20 106,742 -0.02(-0.11%)
Dec 09, 2024 18.27 18.28 18.21 18.22 97,129 -0.07(-0.38%)
Dec 06, 2024 18.30 18.30 18.25 18.29 62,074 +0.05(+0.27%)
Dec 05, 2024 18.26 18.26 18.22 18.24 155,762 -0.04(-0.19%)
Dec 04, 2024 18.19 18.28 18.19 18.27 124,791 +0.05(+0.30%)
Dec 03, 2024 18.27 18.29 18.21 18.22 131,906 -0.03(-0.16%)
Dec 02, 2024 18.10 18.26 18.03 18.25 227,018 -0.01(-0.05%)
Nov 29, 2024 18.28 18.28 18.23 18.26 56,994 +0.04(+0.22%)
Nov 27, 2024 18.27 18.27 18.18 18.22 178,473 +0.06(+0.33%)
Nov 26, 2024 18.05 18.19 18.04 18.16 884,524 +0.08(+0.44%)
Nov 25, 2024 18.05 18.11 18.05 18.08 738,397 +0.07(+0.39%)
Nov 22, 2024 18.00 18.01 17.97 18.01 157,839 +0.04(+0.22%)
Nov 21, 2024 17.93 17.99 17.93 17.97 892,252 -0.01(-0.03%)
Nov 20, 2024 17.94 17.99 17.94 17.98 69,290 -0.00(-0.03%)
Nov 19, 2024 18.02 18.05 17.98 17.98 471,856 -0.03(-0.17%)
Nov 18, 2024 17.97 18.01 17.94 18.01 144,918 +0.03(+0.17%)
Nov 15, 2024 17.90 18.00 17.90 17.98 185,751 +0.07(+0.36%)
Nov 14, 2024 17.91 17.97 17.89 17.91 128,717 +0.02(+0.14%)
Nov 13, 2024 17.97 17.97 17.89 17.89 110,055 +0.00(+0.00%)
Nov 12, 2024 17.95 17.95 17.86 17.89 117,146 -0.06(-0.33%)
Nov 11, 2024 17.89 17.95 17.89 17.95 112,244 -0.03(-0.17%)
Nov 08, 2024 17.87 17.98 17.87 17.98 191,309 +0.20(+1.12%)
Nov 07, 2024 17.72 17.78 17.71 17.78 319,652 +0.18(+1.02%)
Nov 06, 2024 17.67 17.67 17.57 17.60 190,376 -0.38(-2.11%)
Nov 05, 2024 17.93 17.99 17.90 17.98 229,868 +0.05(+0.28%)
Nov 04, 2024 17.94 17.95 17.91 17.93 148,279 +0.10(+0.56%)
Nov 01, 2024 17.91 17.93 17.82 17.83 78,014 -0.02(-0.13%)
Oct 31, 2024 17.85 17.87 17.79 17.85 153,302 +0.02(+0.11%)
Oct 30, 2024 17.85 17.87 17.79 17.83 165,494 +0.00(+0.00%)
Oct 29, 2024 17.81 17.83 17.76 17.83 144,389 -0.02(-0.11%)
Oct 28, 2024 17.84 17.90 17.84 17.85 129,759 +0.01(+0.06%)
Oct 25, 2024 17.94 17.94 17.79 17.84 233,128 +0.05(+0.28%)
Oct 24, 2024 17.65 17.81 17.65 17.79 98,039 +0.04(+0.22%)
Oct 23, 2024 17.88 17.88 17.71 17.75 166,598 -0.17(-0.97%)
Oct 22, 2024 18.01 18.01 17.92 17.93 737,887 -0.06(-0.36%)
Oct 21, 2024 18.03 18.04 17.99 17.99 80,595 -0.09(-0.50%)
Oct 18, 2024 18.11 18.11 18.07 18.08 80,899 +0.02(+0.11%)
Oct 17, 2024 18.06 18.08 18.04 18.06 92,840 -0.05(-0.28%)
Oct 16, 2024 18.12 18.12 18.09 18.11 142,502 +0.02(+0.08%)
Oct 15, 2024 18.03 18.10 18.03 18.10 118,654 +0.13(+0.75%)
Oct 14, 2024 17.95 17.97 17.94 17.96 68,295 -0.06(-0.33%)
Oct 11, 2024 17.97 18.03 17.97 18.02 119,519 +0.06(+0.33%)
Oct 10, 2024 17.97 18.00 17.95 17.96 102,699 -0.02(-0.11%)
Oct 09, 2024 17.99 18.01 17.95 17.98 1,189,443 -0.08(-0.44%)
Oct 08, 2024 18.04 18.07 18.04 18.06 159,086 -0.01(-0.06%)
Oct 07, 2024 18.06 18.08 18.04 18.07 75,992 -0.03(-0.17%)
Oct 04, 2024 18.12 18.15 18.08 18.10 156,037 -0.09(-0.49%)
Oct 03, 2024 18.21 18.23 18.19 18.19 67,976 -0.04(-0.22%)
Oct 02, 2024 18.21 18.23 18.17 18.23 128,866 +0.02(+0.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.