Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Muni Allocations ETF (NY: MAAX )

20.72 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 25.66 25.66 25.61 25.61 100 -0.02(-0.08%)
Nov 27, 2019 25.58 25.64 25.58 25.63 700 +0.02(+0.08%)
Nov 26, 2019 25.63 25.63 25.60 25.61 475 +0.04(+0.16%)
Nov 25, 2019 25.59 25.59 25.56 25.57 700 +0.02(+0.08%)
Nov 22, 2019 25.56 25.56 25.55 25.55 300 +0.02(+0.08%)
Nov 21, 2019 25.53 25.53 25.53 25.53 0 -0.00(-0.02%)
Nov 20, 2019 25.53 25.54 25.53 25.54 251 +0.05(+0.18%)
Nov 19, 2019 25.49 25.49 25.49 25.49 0 +0.01(+0.04%)
Nov 18, 2019 25.48 25.48 25.48 25.48 0 +0.00(+0.02%)
Nov 15, 2019 25.52 25.52 25.48 25.48 400 +0.02(+0.06%)
Nov 14, 2019 25.50 25.50 25.46 25.46 990 +0.03(+0.12%)
Nov 13, 2019 25.43 25.43 25.40 25.43 502 +0.02(+0.08%)
Nov 12, 2019 25.41 25.41 25.41 25.41 250 -0.01(-0.04%)
Nov 11, 2019 25.42 25.42 25.42 25.42 251 +0.03(+0.10%)
Nov 08, 2019 25.43 25.43 25.39 25.39 800 -0.05(-0.18%)
Nov 07, 2019 25.49 25.49 25.44 25.44 1,568 -0.07(-0.27%)
Nov 06, 2019 25.50 25.51 25.50 25.51 500 +0.00(+0.00%)
Nov 05, 2019 25.51 25.51 25.50 25.51 772 -0.03(-0.12%)
Nov 04, 2019 25.47 25.54 25.47 25.54 672 -0.02(-0.08%)
Nov 01, 2019 25.57 25.59 25.56 25.56 1,800 -0.03(-0.12%)
Oct 31, 2019 25.59 25.59 25.59 25.59 1 +0.07(+0.25%)
Oct 30, 2019 25.53 25.53 25.52 25.52 640 +0.02(+0.10%)
Oct 29, 2019 25.51 25.51 25.50 25.50 1,300 +0.00(+0.02%)
Oct 28, 2019 25.50 25.51 25.50 25.50 27,988 -0.02(-0.10%)
Oct 25, 2019 25.52 25.52 25.52 25.52 700 +0.01(+0.04%)
Oct 24, 2019 25.54 25.54 25.51 25.51 604 -0.02(-0.08%)
Oct 23, 2019 25.53 25.53 25.53 25.53 101 +0.01(+0.04%)
Oct 22, 2019 25.53 25.54 25.52 25.52 2,282 +0.02(+0.06%)
Oct 21, 2019 25.50 25.50 25.50 25.50 39 -0.07(-0.25%)
Oct 18, 2019 25.57 25.59 25.57 25.57 6,100 +0.01(+0.04%)
Oct 17, 2019 25.51 25.56 25.51 25.56 935 -0.05(-0.21%)
Oct 16, 2019 25.61 25.62 25.61 25.61 2,400 -0.00(-0.00%)
Oct 15, 2019 25.65 25.65 25.61 25.61 907 -0.05(-0.19%)
Oct 14, 2019 25.56 25.66 25.56 25.66 6,158 +0.05(+0.21%)
Oct 11, 2019 25.61 25.61 25.61 25.61 0 -0.09(-0.37%)
Oct 10, 2019 25.73 25.73 25.70 25.70 436 -0.05(-0.17%)
Oct 09, 2019 25.76 25.78 25.75 25.75 19,535 +0.02(+0.08%)
Oct 08, 2019 25.85 25.85 25.73 25.73 260 +0.09(+0.35%)
Oct 07, 2019 25.64 25.64 25.64 25.64 1,614 -0.04(-0.14%)
Oct 04, 2019 25.68 25.68 25.68 25.68 100 +0.02(+0.06%)
Oct 03, 2019 25.66 25.70 25.66 25.66 19,705 +0.07(+0.27%)
Oct 02, 2019 25.59 25.59 25.59 25.59 0 +0.01(+0.04%)
Oct 01, 2019 25.51 25.58 25.51 25.58 485 -0.05(-0.18%)
Sep 30, 2019 25.62 25.62 25.62 25.62 0 +0.03(+0.12%)
Sep 27, 2019 25.64 25.65 25.59 25.59 900 +0.00(+0.00%)
Sep 26, 2019 25.59 25.59 25.59 25.59 216 -0.01(-0.02%)
Sep 25, 2019 25.64 25.64 25.60 25.60 400 -0.05(-0.21%)
Sep 24, 2019 25.63 25.66 25.63 25.66 1,000 +0.04(+0.16%)
Sep 23, 2019 25.63 25.63 25.61 25.61 200 +0.04(+0.18%)
Sep 20, 2019 25.56 25.59 25.56 25.57 2,300 +0.03(+0.12%)
Sep 19, 2019 25.53 25.54 25.53 25.54 4,793 +0.09(+0.35%)
Sep 18, 2019 25.45 25.46 25.45 25.45 248 +0.08(+0.32%)
Sep 17, 2019 25.39 25.39 25.37 25.37 467 +0.00(+0.02%)
Sep 16, 2019 25.44 25.44 25.36 25.36 5,958 -0.05(-0.18%)
Sep 13, 2019 25.57 25.57 25.41 25.41 6,800 -0.11(-0.45%)
Sep 12, 2019 25.52 25.53 25.52 25.52 402 -0.02(-0.08%)
Sep 11, 2019 25.53 25.55 25.52 25.55 2,072 -0.05(-0.21%)
Sep 10, 2019 25.68 25.68 25.60 25.60 1,454 -0.07(-0.28%)
Sep 09, 2019 25.67 25.67 25.67 25.67 916 -0.07(-0.27%)
Sep 06, 2019 25.74 25.74 25.72 25.74 2,800 +0.00(+0.00%)
Sep 05, 2019 25.74 25.74 25.74 25.74 41 -0.09(-0.35%)
Sep 04, 2019 25.85 25.85 25.83 25.83 1,100 +0.02(+0.08%)
Sep 03, 2019 25.83 25.86 25.81 25.81 2,922 -0.08(-0.30%)
Aug 30, 2019 25.90 25.90 25.89 25.89 300 -0.02(-0.07%)
Aug 29, 2019 25.90 25.91 25.90 25.91 1,044 -0.00(-0.02%)
Aug 28, 2019 25.90 25.91 25.90 25.91 4,507 +0.05(+0.17%)
Aug 27, 2019 25.86 25.86 25.86 25.86 0 +0.04(+0.14%)
Aug 26, 2019 25.83 25.83 25.83 25.83 0 -0.00(-0.00%)
Aug 23, 2019 25.82 25.83 25.82 25.83 700 +0.02(+0.06%)
Aug 22, 2019 25.85 25.85 25.82 25.82 2,353 -0.01(-0.02%)
Aug 21, 2019 25.83 25.83 25.82 25.82 404 -0.03(-0.13%)
Aug 20, 2019 25.86 25.86 25.86 25.86 0 +0.04(+0.17%)
Aug 19, 2019 25.80 25.81 25.79 25.81 1,524 -0.02(-0.09%)
Aug 16, 2019 25.85 25.85 25.83 25.84 2,100 +0.00(+0.00%)
Aug 15, 2019 25.84 25.84 25.84 25.84 0 +0.03(+0.10%)
Aug 14, 2019 25.83 25.83 25.81 25.81 217 +0.13(+0.50%)
Aug 13, 2019 25.69 25.70 25.65 25.68 7,776 -0.02(-0.09%)
Aug 12, 2019 25.72 25.72 25.70 25.70 725 +0.06(+0.23%)
Aug 09, 2019 25.65 25.65 25.64 25.64 6,000 +0.02(+0.10%)
Aug 08, 2019 25.61 25.62 25.61 25.62 9,863 +0.00(+0.00%)
Aug 07, 2019 25.64 25.66 25.62 25.62 9,963 +0.06(+0.23%)
Aug 06, 2019 25.57 25.57 25.56 25.56 1,499 +0.04(+0.14%)
Aug 05, 2019 25.52 25.52 25.52 25.52 207 +0.09(+0.35%)
Aug 02, 2019 25.43 25.43 25.43 25.43 0 +0.03(+0.12%)
Aug 01, 2019 25.37 25.41 25.37 25.41 212 -0.01(-0.04%)
Jul 31, 2019 25.41 25.41 25.41 25.41 154 +0.00(+0.01%)
Jul 30, 2019 25.42 25.42 25.41 25.41 3,195 +0.02(+0.07%)
Jul 29, 2019 25.39 25.39 25.39 25.39 42 -0.00(-0.02%)
Jul 26, 2019 25.40 25.40 25.40 25.40 100 +0.02(+0.07%)
Jul 25, 2019 25.41 25.41 25.38 25.38 789 -0.00(-0.01%)
Jul 24, 2019 25.39 25.39 25.39 25.39 64 +0.03(+0.12%)
Jul 23, 2019 25.33 25.36 25.33 25.36 5,181 -0.01(-0.03%)
Jul 22, 2019 25.38 25.38 25.36 25.36 1,245 -0.00(-0.01%)
Jul 19, 2019 25.37 25.39 25.32 25.36 2,400 -0.00(-0.02%)
Jul 18, 2019 25.35 25.38 25.32 25.37 2,707 +0.05(+0.20%)
Jul 17, 2019 25.32 25.32 25.32 25.32 125 +0.02(+0.06%)
Jul 16, 2019 25.28 25.31 25.28 25.30 930 +0.02(+0.06%)
Jul 15, 2019 25.33 25.33 25.29 25.29 3,011 -0.02(-0.06%)
Jul 12, 2019 25.29 25.31 25.29 25.31 1,500 +0.02(+0.08%)
Jul 11, 2019 25.32 25.32 25.29 25.29 1,226 -0.02(-0.06%)
Jul 10, 2019 25.30 25.30 25.30 25.30 132 +0.01(+0.05%)
Jul 09, 2019 25.29 25.29 25.29 25.29 24 +0.01(+0.03%)
Jul 08, 2019 25.28 25.29 25.28 25.28 2,269 +0.04(+0.16%)
Jul 05, 2019 25.26 25.27 25.24 25.24 1,700 -0.04(-0.14%)
Jul 03, 2019 25.25 25.30 25.25 25.27 2,800 +0.01(+0.04%)
Jul 02, 2019 25.23 25.29 25.23 25.27 800 +0.04(+0.16%)
Jul 01, 2019 25.24 25.24 25.23 25.23 2,475 -0.06(-0.24%)
Jun 28, 2019 25.29 25.29 25.29 25.29 1,200 -0.01(-0.04%)
Jun 27, 2019 25.31 25.31 25.27 25.30 1,504 +0.01(+0.02%)
Jun 26, 2019 25.30 25.31 25.29 25.29 1,890 -0.02(-0.06%)
Jun 25, 2019 25.31 25.31 25.30 25.30 1,703 +0.02(+0.10%)
Jun 24, 2019 25.28 25.28 25.28 25.28 5 +0.02(+0.06%)
Jun 21, 2019 25.27 25.27 25.27 25.27 4,500 -0.00(-0.02%)
Jun 20, 2019 25.28 25.29 25.27 25.27 751 +0.02(+0.08%)
Jun 19, 2019 25.23 25.27 25.23 25.25 2,307 -0.00(-0.02%)
Jun 18, 2019 25.25 25.25 25.25 25.25 0 +0.04(+0.14%)
Jun 17, 2019 25.22 25.23 25.21 25.22 1,148 -0.01(-0.04%)
Jun 14, 2019 25.20 25.23 25.20 25.23 700 +0.01(+0.04%)
Jun 13, 2019 25.22 25.22 25.22 25.22 798 +0.00(+0.02%)
Jun 12, 2019 25.21 25.21 25.21 25.21 125 +0.00(+0.02%)
Jun 11, 2019 25.22 25.22 25.21 25.21 685 +0.00(+0.00%)
Jun 10, 2019 25.21 25.21 25.20 25.21 557 -0.02(-0.10%)
Jun 07, 2019 25.25 25.25 25.23 25.23 2,400 +0.04(+0.14%)
Jun 06, 2019 25.22 25.22 25.20 25.20 8,610 -0.01(-0.04%)
Jun 05, 2019 25.21 25.22 25.21 25.21 1,804 -0.01(-0.05%)
Jun 04, 2019 25.21 25.22 25.21 25.22 1,537 -0.02(-0.09%)
Jun 03, 2019 25.35 25.35 25.20 25.25 3,328 +0.02(+0.08%)
May 31, 2019 25.21 25.23 25.21 25.23 500 +0.08(+0.32%)
May 30, 2019 25.14 25.17 25.14 25.14 1,294 +0.00(+0.00%)
May 29, 2019 25.14 25.14 25.14 25.14 100 +0.02(+0.10%)
May 28, 2019 25.14 25.15 25.11 25.12 2,461 +0.02(+0.06%)
May 24, 2019 25.11 25.12 25.09 25.11 2,700 +0.01(+0.04%)
May 23, 2019 25.08 25.09 25.07 25.09 1,049 +0.04(+0.16%)
May 22, 2019 25.08 25.08 25.05 25.05 483 +0.00(+0.02%)
May 21, 2019 25.08 25.08 25.05 25.05 7,583 -0.02(-0.06%)
May 20, 2019 25.09 25.09 25.07 25.07 2,810 -0.02(-0.08%)
May 17, 2019 25.09 25.09 25.09 25.09 500 +0.04(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.