VanEck ETF Trust VanEck Intermediate Muni ETF (ITM)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	45.11	45.44	45.08	45.33	1,040,405	45.33
4/29/2025	45.15	45.30	45.15	45.23	303,712	45.23
4/28/2025	45.06	45.22	45.06	45.19	399,963	45.19
4/25/2025	45.11	45.17	45.03	45.11	391,461	45.11
4/24/2025	44.79	44.98	44.79	44.98	424,688	44.98
4/23/2025	44.88	45.06	44.67	44.71	343,282	44.71
4/22/2025	44.71	44.72	44.16	44.50	1,404,309	44.50
4/21/2025	44.87	44.90	44.61	44.66	423,123	44.66
4/17/2025	44.88	44.95	44.80	44.88	387,380	44.88
4/16/2025	44.81	44.90	44.73	44.88	564,278	44.88
4/15/2025	44.57	44.78	44.57	44.68	435,107	44.68
4/14/2025	44.67	44.80	44.62	44.66	903,914	44.66
4/11/2025	44.34	44.51	43.85	44.36	2,013,956	44.36
4/10/2025	44.76	45.26	44.37	44.75	1,245,841	44.75
4/09/2025	43.53	44.95	43.42	44.54	1,687,530	44.54
4/08/2025	44.70	44.76	44.02	44.27	1,036,502	44.27
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	45.38
3/28/2025	45.36	45.45	45.34	45.39	1,064,008	45.26
3/27/2025	45.29	45.31	45.21	45.21	1,201,746	45.08
3/26/2025	45.57	45.59	45.33	45.36	344,800	45.23
3/25/2025	45.70	45.70	45.60	45.61	323,092	45.48
3/24/2025	45.79	45.84	45.63	45.70	287,637	45.57
3/21/2025	45.91	45.93	45.75	45.80	171,017	45.68
3/20/2025	46.00	46.00	45.83	45.85	243,943	45.72
3/19/2025	45.74	45.88	45.69	45.83	242,140	45.70
3/18/2025	45.84	45.89	45.80	45.88	187,664	45.75
3/17/2025	45.85	45.90	45.80	45.84	394,585	45.71
3/14/2025	45.79	45.81	45.76	45.78	281,739	45.65
3/13/2025	45.87	45.89	45.71	45.84	304,650	45.71
3/12/2025	46.05	46.08	45.78	45.94	2,485,658	45.81
3/11/2025	46.21	46.25	46.06	46.09	247,759	45.96
3/10/2025	46.25	46.27	46.20	46.27	244,055	46.14
3/07/2025	46.32	46.32	46.03	46.13	529,990	46.00
3/06/2025	46.37	46.40	46.22	46.22	157,993	46.09
3/05/2025	46.42	46.48	46.31	46.38	205,094	46.25
3/04/2025	46.55	46.58	46.36	46.39	173,632	46.26
3/03/2025	46.48	46.56	46.47	46.56	186,134	46.43
2/28/2025	46.63	46.67	46.59	46.66	244,598	46.44
2/27/2025	46.52	46.59	46.50	46.59	197,706	46.36
2/26/2025	46.54	46.67	46.52	46.65	94,727	46.42
2/25/2025	46.55	46.62	46.52	46.58	222,182	46.35
2/24/2025	46.41	46.48	46.37	46.43	122,726	46.20
2/21/2025	46.28	46.48	46.28	46.43	227,844	46.20
2/20/2025	46.20	46.31	46.20	46.28	194,737	46.06
2/19/2025	46.14	46.21	46.07	46.20	173,320	45.97
2/18/2025	46.14	46.17	46.09	46.11	252,017	45.88
2/14/2025	46.22	46.29	46.20	46.20	214,465	45.97
2/13/2025	46.05	46.20	46.05	46.13	229,715	45.90
2/12/2025	45.98	45.98	45.90	45.97	356,868	45.75
2/11/2025	46.14	46.15	46.09	46.12	172,840	45.89
2/10/2025	46.20	46.24	46.14	46.16	205,526	45.94
2/07/2025	46.22	46.23	46.16	46.20	370,242	45.97
2/06/2025	46.26	46.29	46.23	46.24	204,895	46.01
2/05/2025	46.10	46.29	46.10	46.28	332,490	46.05
2/04/2025	46.02	46.09	45.94	46.07	349,230	45.84
2/03/2025	46.01	46.05	45.89	45.98	955,807	45.76