Skip to main content
Columbia Short Duration High Yield ETF (HYSD)
NYSEARCA: HYSD · Real-Time Price · USD
19.91
-0.02 (-0.09%)
Dec 18, 2024, 2:59 PM EST - Market closed

HYSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.9819.9819.9819.9819.980.38%3
Dec 19, 202419.9119.9119.9119.9119.91-0.09%4
Dec 18, 202419.9719.9719.9219.9219.92-0.72%104
Dec 17, 202420.0720.0720.0720.0720.07-0.09%253
Dec 16, 202420.0920.0920.0920.0920.090.12%59
Dec 13, 202420.0820.0820.0620.0620.06-0.20%243
Dec 12, 202420.1020.1020.1020.1020.10-0.15%227
Dec 11, 202420.1520.1520.1320.1320.13-1,000
Dec 10, 202420.1220.1420.1220.1320.13-1,944
Dec 9, 202420.1320.1320.1320.1320.13-0.05%40
Dec 6, 202420.1420.1420.1420.1420.140.10%2
Dec 5, 202420.1220.1220.1220.1220.12-0.05%2
Dec 4, 202420.1320.1320.1320.1320.130.17%16
Dec 3, 202420.1020.1020.1020.1020.10-0.02%2
Dec 2, 202420.1020.1020.1020.1020.10-0.45%45
Nov 29, 202420.1920.1920.1920.1920.100.15%-
Nov 27, 202420.1620.1620.1620.1620.070.20%4
Nov 26, 202420.1220.1220.1220.1220.03-0.12%4
Nov 25, 202420.1520.1520.1520.1520.060.29%35
Nov 22, 202420.0920.0920.0920.0920.00-0.04%75
Nov 21, 202420.1020.1020.1020.1020.010.02%-
Nov 20, 202420.0920.0920.0920.0920.00-327
Nov 19, 202420.0920.0920.0920.0920.000.15%327
Nov 18, 202420.0620.0620.0620.0619.970.07%56
Nov 15, 202420.0520.0520.0520.0519.96-0.02%8
Nov 14, 202420.0520.0520.0520.0519.96-0.10%8
Nov 13, 202420.1020.1020.0720.0719.98-1,284
Nov 12, 202420.0720.0720.0720.0719.98-0.28%4
Nov 11, 202420.1320.1320.1320.1320.04-0.02%4
Nov 8, 202420.1320.1320.1320.1320.040.20%11
Nov 7, 202420.0920.0920.0920.0920.000.25%2
Nov 6, 202420.0420.0420.0420.0419.950.10%4
Nov 5, 202420.0220.0220.0220.0219.930.19%19
Nov 4, 202419.9819.9819.9819.9819.890.11%1
Nov 1, 202419.9619.9619.9619.9619.87-0.55%-
Oct 31, 202420.0720.0720.0720.0719.89-0.10%-
Oct 30, 202420.0920.0920.0920.0919.91-0.09%-
Oct 29, 202420.1120.1120.1120.1119.93-0.22%101
Oct 28, 202420.1020.1620.1020.1619.970.47%101
Oct 25, 202420.0620.0620.0620.0619.88-0.07%4
Oct 24, 202420.0820.0820.0820.0819.890.19%26
Oct 23, 202420.0320.0420.0320.0419.85-0.25%301
Oct 22, 202420.0820.0920.0820.0919.90-0.04%2,401
Oct 21, 202420.1020.1020.1020.1019.91-0.22%290
Oct 18, 202420.1420.1420.1420.1419.960.10%1
Oct 17, 202420.1220.1220.1220.1219.94-0.10%52
Oct 16, 202420.1420.1420.1420.1419.960.17%723
Oct 15, 202420.1120.1120.1120.1119.92-723
Oct 14, 202420.1020.1020.1020.1019.920.05%250
Oct 11, 202420.0920.0920.0920.0919.910.07%962
Oct 10, 202420.0620.0820.0620.0819.900.04%701
Oct 9, 202420.0720.0720.0720.0719.89-0.06%3
Oct 8, 202420.0820.0820.0820.0819.900.06%6,137
Oct 7, 202420.0820.1020.0720.0719.89-0.29%6,137
Oct 4, 202420.1220.1320.1220.1319.94-0.13%401
Oct 3, 202420.1620.1620.1620.1619.97-0.10%35
Oct 2, 202420.1820.1820.1820.1819.99-0.03%1
Oct 1, 202420.1920.1920.1820.1820.00-0.45%301
Sep 30, 202420.2620.2720.2620.2720.010.06%844
Sep 27, 202420.2620.2620.2620.2620.000.04%2
Sep 26, 202420.2520.2520.2520.2519.990.13%5,141
Sep 25, 202420.2320.2420.2320.2319.96-0.12%5,141
Sep 24, 202420.2420.2620.2420.2519.990.05%2,150
Sep 23, 202420.2420.2420.2420.2419.98-0.05%100
Sep 20, 202420.2420.2520.2420.2519.99-180
Sep 19, 202420.2820.3020.2520.2519.990.20%25,357
Sep 18, 202420.1820.2220.1820.2119.950.04%3,257
Sep 17, 202420.2020.2020.1920.2019.94-526
Sep 16, 202420.1820.2120.1720.2019.940.07%487
Sep 13, 202420.1620.2020.1620.1919.920.47%7,231
Sep 12, 202420.0920.0920.0920.0919.830.04%257
Sep 11, 202420.0620.1020.0620.0819.820.11%7,751
Sep 10, 202420.0620.0620.0620.0619.80-0.17%100
Sep 9, 202420.1020.1020.1020.1019.830.18%100
Sep 6, 202420.7520.7520.0620.0619.80-0.03%2,150