VanEck Vectors High Income MLP ETF (YMLP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:49PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 76.53 | 77.07 | 76.53 | 76.77 | 76.77 | 700 |
| 24 Apr 2024 | 76.00 | 76.43 | 75.87 | 76.43 | 76.43 | 800 |
| 23 Apr 2024 | 76.10 | 76.10 | 75.99 | 75.99 | 75.99 | 400 |
| 22 Apr 2024 | 74.86 | 76.03 | 74.86 | 75.67 | 75.67 | 10,100 |
| 19 Apr 2024 | 74.99 | 75.22 | 74.99 | 75.22 | 75.22 | 300 |
| 18 Apr 2024 | 73.96 | 73.97 | 73.96 | 73.97 | 73.97 | 500 |
| 17 Apr 2024 | 73.79 | 73.79 | 73.52 | 73.52 | 73.52 | 500 |
| 16 Apr 2024 | 73.20 | 73.29 | 72.94 | 73.19 | 73.19 | 18,800 |
| 15 Apr 2024 | 74.46 | 74.46 | 73.81 | 73.90 | 73.90 | 1,000 |
| 12 Apr 2024 | 75.84 | 75.84 | 74.33 | 74.67 | 74.67 | 1,700 |
| 11 Apr 2024 | 75.29 | 75.52 | 75.02 | 75.30 | 75.30 | 32,500 |
| 10 Apr 2024 | 75.64 | 75.87 | 75.64 | 75.66 | 75.66 | 700 |
| 09 Apr 2024 | 76.58 | 76.58 | 75.89 | 75.98 | 75.98 | 1,900 |
| 08 Apr 2024 | 76.00 | 76.37 | 75.83 | 76.07 | 76.07 | 18,600 |
| 05 Apr 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | 100 |
| 04 Apr 2024 | 77.18 | 77.24 | 76.39 | 76.39 | 76.39 | 2,000 |
| 03 Apr 2024 | 76.60 | 77.03 | 76.60 | 76.82 | 76.82 | 700 |
| 02 Apr 2024 | 75.85 | 76.41 | 75.85 | 76.21 | 76.21 | 21,900 |
| 01 Apr 2024 | 76.43 | 77.52 | 76.06 | 76.73 | 76.73 | 24,500 |
| 28 Mar 2024 | 75.76 | 77.15 | 75.76 | 76.85 | 76.85 | 2,700 |
| 27 Mar 2024 | 75.13 | 75.49 | 75.07 | 75.49 | 75.49 | 1,200 |
| 26 Mar 2024 | 74.81 | 75.25 | 74.66 | 74.97 | 74.97 | 1,100 |
| 25 Mar 2024 | 75.27 | 75.89 | 74.82 | 74.92 | 74.92 | 9,500 |
| 22 Mar 2024 | 74.74 | 75.25 | 74.43 | 74.74 | 74.74 | 22,300 |
| 21 Mar 2024 | 74.77 | 74.95 | 74.47 | 74.60 | 74.60 | 2,200 |
| 20 Mar 2024 | 74.10 | 74.63 | 74.10 | 74.42 | 74.42 | 1,700 |
| 19 Mar 2024 | 73.82 | 74.08 | 73.82 | 74.08 | 74.08 | 700 |
| 18 Mar 2024 | 72.55 | 73.31 | 72.55 | 73.31 | 73.31 | 4,100 |
| 15 Mar 2024 | 72.52 | 73.46 | 72.52 | 73.29 | 73.29 | 1,300 |
| 14 Mar 2024 | 72.89 | 73.05 | 72.27 | 72.58 | 72.58 | 1,600 |
| 13 Mar 2024 | 73.62 | 73.74 | 73.58 | 73.74 | 73.74 | 1,000 |
| 12 Mar 2024 | 73.22 | 73.24 | 73.22 | 73.24 | 73.24 | 500 |
| 11 Mar 2024 | 72.98 | 73.13 | 72.82 | 73.11 | 73.11 | 2,500 |
| 08 Mar 2024 | 73.07 | 73.07 | 72.50 | 72.81 | 72.81 | 1,000 |
| 07 Mar 2024 | 72.96 | 72.96 | 72.79 | 72.88 | 72.88 | 800 |
| 06 Mar 2024 | 71.86 | 72.97 | 71.86 | 72.31 | 72.31 | 2,900 |
| 05 Mar 2024 | 71.34 | 72.44 | 71.34 | 72.27 | 72.27 | 1,300 |
| 04 Mar 2024 | 72.02 | 72.02 | 71.78 | 71.78 | 71.78 | 600 |
| 01 Mar 2024 | 71.58 | 71.95 | 71.45 | 71.73 | 71.73 | 1,500 |
| 29 Feb 2024 | 71.39 | 71.39 | 71.24 | 71.24 | 71.24 | 600 |
| 28 Feb 2024 | 71.24 | 71.24 | 70.40 | 70.48 | 70.48 | 1,700 |
| 27 Feb 2024 | 71.00 | 71.00 | 70.80 | 70.80 | 70.80 | 300 |
| 26 Feb 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | 100 |
| 23 Feb 2024 | 71.28 | 71.41 | 70.89 | 71.03 | 71.03 | 1,800 |
| 22 Feb 2024 | 70.71 | 71.51 | 70.54 | 71.04 | 71.04 | 1,200 |
| 21 Feb 2024 | 70.73 | 70.73 | 70.48 | 70.59 | 70.59 | 1,000 |
| 20 Feb 2024 | 69.67 | 69.67 | 69.36 | 69.60 | 69.60 | 800 |
| 16 Feb 2024 | 68.55 | 69.83 | 68.55 | 69.72 | 69.72 | 700 |
| 15 Feb 2024 | 68.11 | 68.55 | 68.11 | 68.52 | 68.52 | 1,400 |
| 14 Feb 2024 | 67.09 | 67.09 | 66.90 | 66.90 | 66.90 | 800 |
| 13 Feb 2024 | 68.00 | 68.00 | 67.17 | 67.17 | 67.17 | 1,000 |
| 12 Feb 2024 | 67.63 | 68.00 | 67.63 | 68.00 | 68.00 | 600 |
| 09 Feb 2024 | 67.29 | 67.44 | 67.10 | 67.10 | 67.10 | 4,700 |
| 08 Feb 2024 | 66.58 | 67.31 | 66.58 | 67.19 | 67.19 | 2,100 |
| 07 Feb 2024 | 67.04 | 67.11 | 67.04 | 67.11 | 67.11 | 600 |
| 06 Feb 2024 | 67.05 | 67.05 | 66.88 | 66.93 | 66.93 | 1,000 |
| 05 Feb 2024 | 67.31 | 67.64 | 66.85 | 67.26 | 67.26 | 1,400 |
| 02 Feb 2024 | 67.72 | 68.21 | 67.72 | 68.21 | 68.21 | 1,100 |
| 01 Feb 2024 | 68.99 | 68.99 | 68.54 | 68.54 | 68.54 | 700 |
| 01 Feb 2024 | 0.628 Dividend | |||||
| 31 Jan 2024 | 69.45 | 69.45 | 68.89 | 68.89 | 68.26 | 1,900 |
| 30 Jan 2024 | 69.95 | 70.00 | 69.94 | 69.94 | 69.30 | 1,400 |
| 29 Jan 2024 | 69.66 | 69.80 | 69.66 | 69.80 | 69.16 | 700 |
| 26 Jan 2024 | 69.47 | 69.71 | 68.87 | 69.71 | 69.07 | 1,600 |
| 25 Jan 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 68.45 | 100 |
| 24 Jan 2024 | 68.53 | 68.54 | 68.19 | 68.46 | 67.84 | 1,200 |
| 23 Jan 2024 | 68.38 | 68.38 | 68.11 | 68.29 | 67.67 | 700 |
| 22 Jan 2024 | 68.17 | 68.24 | 68.13 | 68.24 | 67.62 | 600 |
| 19 Jan 2024 | 67.57 | 67.66 | 67.57 | 67.66 | 67.04 | 200 |
| 18 Jan 2024 | 67.43 | 67.87 | 67.29 | 67.80 | 67.18 | 4,900 |
| 17 Jan 2024 | 68.39 | 68.39 | 67.18 | 67.47 | 66.85 | 1,800 |
| 16 Jan 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 67.64 | 300 |
| 12 Jan 2024 | 69.07 | 69.07 | 68.73 | 68.84 | 68.21 | 900 |
| 11 Jan 2024 | 69.20 | 69.20 | 68.20 | 68.50 | 67.88 | 500 |
| 10 Jan 2024 | 68.67 | 68.96 | 68.67 | 68.68 | 68.05 | 1,200 |
| 09 Jan 2024 | 69.25 | 69.25 | 68.59 | 68.77 | 68.14 | 4,500 |
| 08 Jan 2024 | 68.77 | 69.05 | 68.24 | 69.05 | 68.42 | 2,300 |
| 05 Jan 2024 | 69.43 | 69.43 | 69.15 | 69.15 | 68.52 | 700 |
| 04 Jan 2024 | 69.56 | 69.72 | 68.83 | 68.95 | 68.32 | 700 |
| 03 Jan 2024 | 68.95 | 69.30 | 68.93 | 69.30 | 68.67 | 3,100 |
| 02 Jan 2024 | 68.86 | 68.86 | 68.64 | 68.81 | 68.18 | 3,800 |
| 29 Dec 2023 | 68.50 | 68.57 | 68.25 | 68.57 | 67.94 | 6,700 |
| 28 Dec 2023 | 68.87 | 68.87 | 68.60 | 68.60 | 67.97 | 700 |
| 27 Dec 2023 | 69.25 | 69.25 | 68.80 | 68.80 | 68.17 | 1,000 |
| 26 Dec 2023 | 68.67 | 69.00 | 68.67 | 68.91 | 68.28 | 800 |
| 22 Dec 2023 | 69.06 | 69.06 | 67.30 | 68.48 | 67.86 | 4,700 |
| 21 Dec 2023 | 67.28 | 68.17 | 67.28 | 68.17 | 67.55 | 1,000 |
| 20 Dec 2023 | 68.38 | 68.38 | 67.85 | 67.85 | 67.23 | 500 |
| 19 Dec 2023 | 68.05 | 68.47 | 67.86 | 68.21 | 67.59 | 2,000 |
| 18 Dec 2023 | 67.90 | 68.09 | 67.89 | 67.97 | 67.35 | 5,600 |
| 15 Dec 2023 | 67.45 | 67.45 | 67.45 | 67.45 | 66.84 | 200 |
| 14 Dec 2023 | 68.47 | 68.47 | 68.05 | 68.05 | 67.43 | 600 |
| 13 Dec 2023 | 66.51 | 67.44 | 66.38 | 67.44 | 66.83 | 700 |
| 12 Dec 2023 | 66.57 | 66.63 | 66.50 | 66.63 | 66.02 | 600 |
| 11 Dec 2023 | 67.59 | 67.59 | 67.16 | 67.26 | 66.65 | 2,900 |
| 08 Dec 2023 | 67.61 | 68.07 | 67.55 | 68.07 | 67.45 | 1,200 |
| 07 Dec 2023 | 67.69 | 67.91 | 67.33 | 67.33 | 66.72 | 4,600 |
| 06 Dec 2023 | 69.00 | 69.00 | 67.85 | 67.85 | 67.23 | 1,000 |
| 05 Dec 2023 | 69.50 | 69.50 | 68.61 | 69.11 | 68.48 | 1,600 |
| 04 Dec 2023 | 69.68 | 70.99 | 69.49 | 69.99 | 69.35 | 29,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.