Skip to main content
Columbia Short Duration High Yield ETF (HYSD)
NYSEARCA: HYSD · Real-Time Price · USD
20.11
+0.09 (0.47%)
Jan 21, 2025, 2:38 PM EST - Market closed

HYSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202520.1120.1120.1020.1020.100.17%294
Jan 17, 202520.0720.0720.0720.0720.070.10%18
Jan 16, 202520.0220.0520.0220.0520.050.15%2,351
Jan 15, 202519.9920.0219.9920.0220.020.54%439
Jan 14, 202519.9119.9119.9019.9119.910.14%889
Jan 13, 202519.8719.9019.8719.8819.88-0.03%529
Jan 10, 202519.9319.9319.8919.8919.89-0.36%702
Jan 8, 202519.9319.9619.9319.9619.960.09%551
Jan 7, 202520.0020.0019.9419.9419.94-0.17%500
Jan 6, 202519.9719.9719.9719.9719.970.07%321
Jan 3, 202519.9619.9619.9619.9619.960.20%3
Jan 2, 202519.9219.9219.9219.9219.920.13%503
Dec 31, 202419.9019.9019.9019.9019.90-0.02%20
Dec 30, 202419.9019.9019.9019.9019.900.05%3
Dec 27, 202419.8919.8919.8919.8919.89-0.66%3
Dec 26, 202420.0220.0220.0220.0219.920.21%1
Dec 24, 202419.9819.9819.9819.9819.880.15%4
Dec 23, 202419.9519.9519.9519.9519.85-0.15%9
Dec 20, 202419.9819.9819.9819.9819.880.38%3
Dec 19, 202419.9119.9119.9119.9119.81-0.09%4
Dec 18, 202419.9719.9719.9219.9219.82-0.72%104
Dec 17, 202420.0720.0720.0720.0719.97-0.09%253
Dec 16, 202420.0920.0920.0920.0919.990.12%59
Dec 13, 202420.0820.0820.0620.0619.96-0.20%243
Dec 12, 202420.1020.1020.1020.1020.00-0.15%227
Dec 11, 202420.1520.1520.1320.1320.03-1,000
Dec 10, 202420.1220.1420.1220.1320.03-1,944
Dec 9, 202420.1320.1320.1320.1320.03-0.05%40
Dec 6, 202420.1420.1420.1420.1420.040.10%2
Dec 5, 202420.1220.1220.1220.1220.02-0.05%2
Dec 4, 202420.1320.1320.1320.1320.030.17%16
Dec 3, 202420.1020.1020.1020.1020.00-0.02%2
Dec 2, 202420.1020.1020.1020.1020.00-0.45%45
Nov 29, 202420.1920.1920.1920.1920.000.15%-
Nov 27, 202420.1620.1620.1620.1619.970.20%4
Nov 26, 202420.1220.1220.1220.1219.93-0.12%4
Nov 25, 202420.1520.1520.1520.1519.960.29%35
Nov 22, 202420.0920.0920.0920.0919.90-0.04%75
Nov 21, 202420.1020.1020.1020.1019.910.02%-
Nov 20, 202420.0920.0920.0920.0919.90-327
Nov 19, 202420.0920.0920.0920.0919.900.15%327
Nov 18, 202420.0620.0620.0620.0619.870.07%56
Nov 15, 202420.0520.0520.0520.0519.86-0.02%8
Nov 14, 202420.0520.0520.0520.0519.86-0.10%8
Nov 13, 202420.1020.1020.0720.0719.88-1,284
Nov 12, 202420.0720.0720.0720.0719.88-0.28%4
Nov 11, 202420.1320.1320.1320.1319.94-0.02%4
Nov 8, 202420.1320.1320.1320.1319.940.20%11
Nov 7, 202420.0920.0920.0920.0919.900.25%2
Nov 6, 202420.0420.0420.0420.0419.850.10%4
Nov 5, 202420.0220.0220.0220.0219.830.19%19
Nov 4, 202419.9819.9819.9819.9819.790.11%1
Nov 1, 202419.9619.9619.9619.9619.77-0.55%-
Oct 31, 202420.0720.0720.0720.0719.79-0.10%-
Oct 30, 202420.0920.0920.0920.0919.81-0.09%-
Oct 29, 202420.1120.1120.1120.1119.83-0.22%101
Oct 28, 202420.1020.1620.1020.1619.870.47%101
Oct 25, 202420.0620.0620.0620.0619.78-0.07%4
Oct 24, 202420.0820.0820.0820.0819.790.19%26
Oct 23, 202420.0320.0420.0320.0419.75-0.25%301
Oct 22, 202420.0820.0920.0820.0919.80-0.04%2,401
Oct 21, 202420.1020.1020.1020.1019.81-0.22%290
Oct 18, 202420.1420.1420.1420.1419.860.10%1
Oct 17, 202420.1220.1220.1220.1219.84-0.10%52
Oct 16, 202420.1420.1420.1420.1419.860.17%723
Oct 15, 202420.1120.1120.1120.1119.82-723
Oct 14, 202420.1020.1020.1020.1019.820.05%250
Oct 11, 202420.0920.0920.0920.0919.810.07%962
Oct 10, 202420.0620.0820.0620.0819.800.04%701
Oct 9, 202420.0720.0720.0720.0719.79-0.06%3
Oct 8, 202420.0820.0820.0820.0819.800.06%6,137
Oct 7, 202420.0820.1020.0720.0719.79-0.29%6,137
Oct 4, 202420.1220.1320.1220.1319.84-0.13%401
Oct 3, 202420.1620.1620.1620.1619.87-0.10%35
Oct 2, 202420.1820.1820.1820.1819.89-0.03%1
Oct 1, 202420.1920.1920.1820.1819.90-0.45%301
Sep 30, 202420.2620.2720.2620.2719.910.06%844
Sep 27, 202420.2620.2620.2620.2619.900.04%2
Sep 26, 202420.2520.2520.2520.2519.890.13%5,141
Sep 25, 202420.2320.2420.2320.2319.86-0.12%5,141
Sep 24, 202420.2420.2620.2420.2519.890.05%2,150
Sep 23, 202420.2420.2420.2420.2419.88-0.05%100
Sep 20, 202420.2420.2520.2420.2519.89-180
Sep 19, 202420.2820.3020.2520.2519.890.20%25,357
Sep 18, 202420.1820.2220.1820.2119.850.04%3,257
Sep 17, 202420.2020.2020.1920.2019.84-526
Sep 16, 202420.1820.2120.1720.2019.840.07%487
Sep 13, 202420.1620.2020.1620.1919.820.47%7,231
Sep 12, 202420.0920.0920.0920.0919.730.04%257
Sep 11, 202420.0620.1020.0620.0819.720.11%7,751
Sep 10, 202420.0620.0620.0620.0619.70-0.17%100
Sep 9, 202420.1020.1020.1020.1019.740.18%100
Sep 6, 202420.7520.7520.0620.0619.70-0.03%2,150