VanEck ETF Trust VanEck Intermediate Muni ETF (ITM)

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

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	45.67	45.75	44.73	44.77	1,291,027	44.77
4/04/2025	46.06	46.08	45.78	45.82	529,419	45.82
4/03/2025	45.91	45.91	45.70	45.75	292,130	45.75
4/02/2025	45.64	45.64	45.46	45.48	467,730	45.48
4/01/2025	45.46	45.62	45.46	45.55	603,418	45.55
3/31/2025	45.46	45.52	45.45	45.51	657,923	45.51
3/28/2025	45.36	45.45	45.34	45.39	1,064,008	45.39
3/27/2025	45.29	45.31	45.21	45.21	1,201,746	45.21
3/26/2025	45.57	45.59	45.33	45.36	344,800	45.36
3/25/2025	45.70	45.70	45.60	45.61	323,092	45.61
3/24/2025	45.79	45.84	45.63	45.70	287,637	45.70
3/21/2025	45.91	45.93	45.75	45.80	171,017	45.80
3/20/2025	46.00	46.00	45.83	45.85	243,943	45.85
3/19/2025	45.74	45.88	45.69	45.83	242,140	45.83
3/18/2025	45.84	45.89	45.80	45.88	187,664	45.88
3/17/2025	45.85	45.90	45.80	45.84	394,585	45.84
3/14/2025	45.79	45.81	45.76	45.78	281,739	45.78
3/13/2025	45.87	45.89	45.71	45.84	304,650	45.84
3/12/2025	46.05	46.08	45.78	45.94	2,485,658	45.94
3/11/2025	46.21	46.25	46.06	46.09	247,759	46.09
3/10/2025	46.25	46.27	46.20	46.27	244,055	46.27
3/07/2025	46.32	46.32	46.03	46.13	529,990	46.13
3/06/2025	46.37	46.40	46.22	46.22	157,993	46.22
3/05/2025	46.42	46.48	46.31	46.38	205,094	46.38
3/04/2025	46.55	46.58	46.36	46.39	173,632	46.39
3/03/2025	46.48	46.56	46.47	46.56	186,134	46.56
2/28/2025	46.63	46.67	46.59	46.66	244,598	46.57
2/27/2025	46.52	46.59	46.50	46.59	197,706	46.49
2/26/2025	46.54	46.67	46.52	46.65	94,727	46.55
2/25/2025	46.55	46.62	46.52	46.58	222,182	46.48
2/24/2025	46.41	46.48	46.37	46.43	122,726	46.33
2/21/2025	46.28	46.48	46.28	46.43	227,844	46.33
2/20/2025	46.20	46.31	46.20	46.28	194,737	46.19
2/19/2025	46.14	46.21	46.07	46.20	173,320	46.10
2/18/2025	46.14	46.17	46.09	46.11	252,017	46.01
2/14/2025	46.22	46.29	46.20	46.20	214,465	46.10
2/13/2025	46.05	46.20	46.05	46.13	229,715	46.03
2/12/2025	45.98	45.98	45.90	45.97	356,868	45.87
2/11/2025	46.14	46.15	46.09	46.12	172,840	46.02
2/10/2025	46.20	46.24	46.14	46.16	205,526	46.07
2/07/2025	46.22	46.23	46.16	46.20	370,242	46.10
2/06/2025	46.26	46.29	46.23	46.24	204,895	46.14
2/05/2025	46.10	46.29	46.10	46.28	332,490	46.18
2/04/2025	46.02	46.09	45.94	46.07	349,230	45.97
2/03/2025	46.01	46.05	45.89	45.98	955,807	45.88
1/31/2025	46.08	46.12	46.00	46.04	303,292	45.83
1/30/2025	46.16	46.16	46.08	46.10	336,261	45.89
1/29/2025	46.03	46.05	45.92	46.03	203,168	45.82
1/28/2025	46.01	46.07	45.97	46.03	204,445	45.82
1/27/2025	46.07	46.11	45.99	46.11	665,396	45.90
1/24/2025	45.83	45.89	45.78	45.89	395,326	45.68
1/23/2025	45.79	45.79	45.73	45.75	879,659	45.54
1/22/2025	45.88	45.88	45.78	45.81	571,277	45.60
1/21/2025	45.89	45.98	45.80	45.81	1,465,970	45.60
1/17/2025	45.85	45.91	45.83	45.83	386,461	45.62
1/16/2025	45.71	45.84	45.68	45.74	353,601	45.53
1/15/2025	45.73	45.80	45.70	45.77	426,709	45.56
1/14/2025	45.48	45.57	45.48	45.56	385,028	45.35
1/13/2025	45.73	45.77	45.52	45.66	1,365,600	45.45
1/10/2025	45.78	45.91	45.76	45.84	424,512	45.63
1/08/2025	46.08	46.08	45.90	45.95	213,244	45.74