VanEck Long Muni ETF (MLN)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.277932184547 | 17.99 | 18.04 | 17.94 | 158856 | 17.9975419 | SP |
| 4 | 0.2 | 1.1273957159 | 17.74 | 18.0592 | 17.605 | 133795 | 17.82693001 | SP |
| 12 | 0.03 | 0.167504187605 | 17.91 | 18.06 | 17.5412 | 167478 | 17.78598321 | SP |
| 26 | -0.31 | -1.69863013699 | 18.25 | 18.32 | 17.5412 | 238233 | 17.93868527 | SP |
| 52 | 0.01 | 0.0557724484105 | 17.93 | 18.32 | 16.15 | 282684 | 17.51255547 | SP |
| 156 | -3.94 | -18.0073126143 | 21.88 | 22.19 | 16.1345 | 184142 | 17.93962375 | SP |
| 260 | -2.79 | -13.4587554269 | 20.73 | 22.19 | 16.1345 | 135017 | 18.53092127 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 17.94 | -0.03 | -0.17 | 17.99 | 17.99 | 17.94 | 117739 |
| 1718922600 | 17.97 | -0.05 | -0.28 | 18 | 18 | 17.955 | 233665 |
| 1718749800 | 18.02 | 0.03 | 0.17 | 17.96 | 18.04 | 17.96 | 162927 |
| 1718663400 | 17.99 | -0.04 | -0.22 | 17.95 | 17.99 | 17.9495 | 124388 |
| 1718404200 | 18.03 | 0.01 | 0.06 | 17.99 | 18.04 | 17.985 | 114445 |
| 1718317800 | 18.02 | 0.09 | 0.50 | 17.98 | 18.0592 | 17.98 | 83984 |
| 1718231400 | 17.93 | 0.1 | 0.56 | 17.96 | 17.99 | 17.9 | 114799 |
| 1718145000 | 17.83 | 0.07 | 0.39 | 17.79 | 17.83 | 17.77 | 135802 |
| 1718058600 | 17.76 | -0.01 | -0.06 | 17.73 | 17.77 | 17.725 | 68289 |
| 1717799400 | 17.77 | -0.14 | -0.78 | 17.8 | 17.82 | 17.77 | 94373 |
| 1717713000 | 17.91 | 0.05 | 0.28 | 17.91 | 17.92 | 17.8825 | 60204 |
| 1717626600 | 17.86 | 0.1 | 0.56 | 17.83 | 17.88 | 17.79 | 160645 |
| 1717540200 | 17.76 | 0.08 | 0.45 | 17.75 | 17.76 | 17.695 | 240035 |
| 1717453800 | 17.68 | -0.01 | -0.06 | 17.68 | 17.73 | 17.65 | 374855 |
| 1717194600 | 17.69 | 0.05 | 0.28 | 17.66 | 17.72 | 17.66 | 104928 |
| 1717108200 | 17.64 | 0.03 | 0.17 | 17.66 | 17.67 | 17.63 | 96181 |
| 1717021800 | 17.61 | -0.08 | -0.45 | 17.72 | 17.72 | 17.605 | 65774 |
| 1716935400 | 17.69 | -0.04 | -0.23 | 17.72 | 17.745 | 17.68 | 67911 |
| 1716589800 | 17.73 | 0 | 0.00 | 17.74 | 17.74 | 17.705 | 105109 |
| 1716503400 | 17.73 | -0.05 | -0.28 | 17.79 | 17.79 | 17.72 | 100632 |
| 1716417000 | 17.78 | -0.08 | -0.45 | 17.84 | 17.87 | 17.775 | 105106 |
| 1716330600 | 17.86 | -0.04 | -0.22 | 17.9 | 17.91 | 17.8463 | 142992 |
| 1716244200 | 17.9 | -0.01 | -0.06 | 17.93 | 17.93 | 17.87 | 73310 |
| 1715985000 | 17.91 | -0.07 | -0.39 | 18 | 18 | 17.88 | 102958 |
| 1715898600 | 17.98 | -0.03 | -0.17 | 18.06 | 18.06 | 17.97 | 282408 |
| 1715812200 | 18.01 | 0.05 | 0.28 | 18.01 | 18.04 | 17.99 | 171636 |
| 1715725800 | 17.96 | 0.04 | 0.22 | 17.96 | 17.96 | 17.93 | 217207 |
| 1715639400 | 17.92 | 0.02 | 0.08 | 17.9 | 17.95 | 17.9 | 136212 |
| 1715380200 | 17.905 | -0.05 | -0.25 | 17.95 | 17.95 | 17.9 | 56568 |
| 1715293800 | 17.95 | 0 | 0.00 | 17.94 | 17.975 | 17.92 | 80429 |
| 1715207400 | 17.95 | 0.02 | 0.11 | 17.93 | 17.95 | 17.9 | 118677 |
| 1715121000 | 17.93 | 0.11 | 0.59 | 17.91 | 17.93 | 17.88 | 121772 |
| 1715034600 | 17.825 | 0.04 | 0.20 | 17.8 | 17.845 | 17.79 | 171157 |
| 1714775400 | 17.79 | 0.07 | 0.40 | 17.82 | 17.82 | 17.76 | 107325 |
| 1714689000 | 17.72 | 0.06 | 0.34 | 17.74 | 17.74 | 17.68 | 85907 |
| 1714602600 | 17.66 | -0.01 | -0.06 | 17.63 | 17.71 | 17.63 | 186560 |
| 1714516200 | 17.67 | -0.03 | -0.17 | 17.63 | 17.7 | 17.63 | 117967 |
| 1714429800 | 17.7 | 0.03 | 0.17 | 17.72 | 17.72 | 17.6801 | 124688 |
| 1714170600 | 17.67 | 0.03 | 0.17 | 17.675 | 17.7 | 17.655 | 66475 |
| 1714084200 | 17.64 | -0.08 | -0.45 | 17.63 | 17.65 | 17.62 | 84894 |
| 1713997800 | 17.72 | -0.01 | -0.06 | 17.74 | 17.75 | 17.68 | 84116 |
| 1713911400 | 17.73 | -0.01 | -0.06 | 17.74 | 17.785 | 17.7201 | 173276 |
| 1713825000 | 17.74 | 0.01 | 0.06 | 17.74 | 17.77 | 17.72 | 1355955 |
| 1713565800 | 17.73 | 0.05 | 0.25 | 17.74 | 17.74 | 17.71 | 109899 |
| 1713479400 | 17.685 | -0.03 | -0.14 | 17.73 | 17.73 | 17.65 | 74298 |
| 1713393000 | 17.71 | 0.07 | 0.37 | 17.65 | 17.72 | 17.61 | 74985 |
| 1713306600 | 17.645 | -0.08 | -0.42 | 17.7 | 17.7 | 17.625 | 98747 |
| 1713220200 | 17.72 | 0.02 | 0.14 | 17.73 | 17.73 | 17.635 | 54289 |
| 1712961000 | 17.695 | 0.07 | 0.43 | 17.7 | 17.7599 | 17.69 | 420140 |
| 1712874600 | 17.62 | 0.05 | 0.28 | 17.62 | 17.64 | 17.57 | 157228 |
| 1712788200 | 17.57 | -0.19 | -1.07 | 17.63 | 17.6399 | 17.5412 | 120248 |
| 1712701800 | 17.76 | 0.04 | 0.23 | 17.79 | 17.79 | 17.75 | 469057 |
| 1712615400 | 17.72 | 0.06 | 0.37 | 17.72 | 17.735 | 17.66 | 256906 |
| 1712356200 | 17.655 | -0.14 | -0.76 | 17.71 | 17.765 | 17.65 | 252322 |
| 1712269800 | 17.79 | 0.05 | 0.28 | 17.76 | 17.79 | 17.72 | 195028 |
| 1712183400 | 17.74 | -0.04 | -0.22 | 17.72 | 17.755 | 17.67 | 167483 |
| 1712097000 | 17.78 | -0.09 | -0.50 | 17.82 | 17.83 | 17.76 | 278442 |
| 1712010600 | 17.87 | -0.14 | -0.78 | 17.91 | 17.91 | 17.84 | 140617 |
| 1711665000 | 18.01 | -0.02 | -0.11 | 18.01 | 18.03 | 17.995 | 212492 |
| 1711578600 | 18.03 | 0 | 0.00 | 18.03 | 18.03 | 17.995 | 98777 |
| 1711492200 | 18.03 | -0.02 | -0.11 | 18.06 | 18.07 | 18.02 | 247011 |
| 1711405800 | 18.05 | -0.05 | -0.28 | 18.09 | 18.09 | 18.03 | 78197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
