VanEck ETF Trust VanEck Intermediate Muni ETF (ITM)

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

Date Range:

2025-05-03 - 2025-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	45.53	45.66	45.52	45.56	740,474	45.56
7/31/2025	45.42	45.43	45.38	45.41	220,523	45.41
7/30/2025	45.38	45.43	45.32	45.34	211,776	45.34
7/29/2025	45.29	45.45	45.29	45.42	228,795	45.42
7/28/2025	45.33	45.36	45.29	45.33	433,163	45.33
7/25/2025	45.28	45.35	45.28	45.33	262,252	45.33
7/24/2025	45.25	45.33	45.22	45.31	329,591	45.31
7/23/2025	45.32	45.32	45.22	45.28	314,144	45.28
7/22/2025	45.30	45.34	45.28	45.33	187,537	45.33
7/21/2025	45.33	45.38	45.29	45.32	485,672	45.32
7/18/2025	45.21	45.21	45.16	45.20	266,838	45.20
7/17/2025	45.26	45.26	45.13	45.22	267,207	45.22
7/16/2025	45.31	45.31	45.19	45.25	470,385	45.25
7/15/2025	45.39	45.39	45.23	45.28	297,397	45.28
7/14/2025	45.40	45.42	45.30	45.38	219,334	45.38
7/11/2025	45.49	45.49	45.35	45.40	180,245	45.40
7/10/2025	45.49	45.52	45.46	45.49	228,602	45.49
7/09/2025	45.47	45.52	45.44	45.51	202,344	45.51
7/08/2025	45.43	45.43	45.39	45.41	197,076	45.41
7/07/2025	45.46	45.46	45.37	45.44	284,191	45.44
7/03/2025	45.46	45.50	45.43	45.45	126,076	45.45
7/02/2025	45.39	45.48	45.39	45.48	220,990	45.48
7/01/2025	45.42	45.45	45.38	45.42	248,082	45.42
6/30/2025	45.48	45.52	45.45	45.47	413,688	45.35
6/27/2025	45.32	45.42	45.32	45.38	291,653	45.26
6/26/2025	45.33	45.40	45.33	45.35	155,553	45.23
6/25/2025	45.26	45.34	45.26	45.31	194,219	45.19
6/24/2025	45.32	45.38	45.32	45.32	512,231	45.20
6/23/2025	45.31	45.40	45.29	45.33	346,497	45.21
6/20/2025	45.26	45.33	45.25	45.30	287,165	45.19
6/18/2025	45.36	45.37	45.24	45.27	191,317	45.15
6/17/2025	45.28	45.33	45.26	45.30	148,557	45.18
6/16/2025	45.21	45.27	45.19	45.23	389,797	45.11
6/13/2025	45.25	45.25	45.16	45.19	307,053	45.07
6/12/2025	45.22	45.28	45.22	45.27	260,201	45.15
6/11/2025	45.09	45.17	45.08	45.15	297,965	45.03
6/10/2025	45.14	45.15	45.06	45.07	190,019	44.95
6/09/2025	45.04	45.14	45.01	45.10	550,060	44.98
6/06/2025	44.99	45.05	44.97	44.99	652,915	44.88
6/05/2025	45.11	45.13	45.05	45.10	557,924	44.98
6/04/2025	45.09	45.15	45.05	45.09	219,657	44.98
6/03/2025	44.97	45.05	44.93	44.99	931,235	44.88
6/02/2025	45.03	45.05	44.89	44.96	587,244	44.85
5/30/2025	45.19	45.20	45.11	45.17	252,797	44.94
5/29/2025	45.15	45.26	45.13	45.19	223,962	44.96
5/28/2025	45.21	45.25	45.13	45.16	318,960	44.93
5/27/2025	45.18	45.27	45.15	45.21	624,435	44.98
5/23/2025	45.09	45.16	45.09	45.12	306,038	44.89
5/22/2025	45.01	45.07	44.94	45.07	284,900	44.84
5/21/2025	45.18	45.18	44.95	44.96	368,999	44.73
5/20/2025	45.16	45.20	45.07	45.19	308,132	44.96
5/19/2025	45.02	45.19	44.98	45.17	440,930	44.94
5/16/2025	45.20	45.23	45.14	45.18	1,330,540	44.95
5/15/2025	45.07	45.26	45.06	45.17	350,989	44.94
5/14/2025	45.15	45.15	45.02	45.07	500,813	44.84
5/13/2025	45.15	45.18	45.08	45.17	361,154	44.94
5/12/2025	45.25	45.25	45.04	45.10	1,104,108	44.87
5/09/2025	45.31	45.34	45.24	45.26	593,345	45.03
5/08/2025	45.34	45.34	45.23	45.23	436,493	45.00
5/07/2025	45.26	45.41	45.26	45.34	411,998	45.11
5/06/2025	45.05	45.29	45.03	45.28	446,690	45.05
5/05/2025	45.20	45.20	45.06	45.12	518,525	44.89