Columbia Short Duration High Yield ETF (HYSD)
NYSEARCA: HYSD · Real-Time Price · USD
20.34
0.00 (0.00%)
Oct 31, 2025, 4:00 PM EST - Market closed
HYSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20.42 | 20.42 | 20.34 | 20.34 | 20.34 | - | 2,211 |
| Oct 30, 2025 | 20.35 | 20.38 | 20.34 | 20.34 | 20.34 | -0.12% | 1,972 |
| Oct 29, 2025 | 20.47 | 20.47 | 20.36 | 20.37 | 20.37 | -0.22% | 1,912 |
| Oct 28, 2025 | 20.42 | 20.48 | 20.39 | 20.41 | 20.41 | -0.02% | 1,286 |
| Oct 27, 2025 | 20.38 | 20.46 | 20.38 | 20.42 | 20.42 | 0.15% | 1,675 |
| Oct 24, 2025 | 20.38 | 20.42 | 20.38 | 20.38 | 20.38 | 0.24% | 261 |
| Oct 23, 2025 | 20.33 | 20.36 | 20.33 | 20.34 | 20.34 | 0.07% | 995 |
| Oct 22, 2025 | 20.32 | 20.32 | 20.31 | 20.32 | 20.32 | - | 1,910 |
| Oct 21, 2025 | 20.33 | 20.33 | 20.32 | 20.32 | 20.32 | -0.05% | 453 |
| Oct 20, 2025 | 20.33 | 20.38 | 20.27 | 20.33 | 20.33 | 0.20% | 6,654 |
| Oct 17, 2025 | 20.30 | 20.31 | 20.28 | 20.29 | 20.29 | 0.02% | 1,927 |
| Oct 16, 2025 | 20.30 | 20.31 | 20.27 | 20.29 | 20.29 | -0.15% | 3,368 |
| Oct 15, 2025 | 20.32 | 20.33 | 20.32 | 20.32 | 20.32 | 0.25% | 477 |
| Oct 14, 2025 | 20.18 | 20.27 | 20.17 | 20.27 | 20.27 | 0.12% | 2,446 |
| Oct 13, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.41% | 3 |
| Oct 10, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.46% | 37 |
| Oct 9, 2025 | 20.24 | 20.28 | 20.24 | 20.25 | 20.25 | -0.22% | 2,396 |
| Oct 8, 2025 | 20.31 | 20.36 | 20.30 | 20.30 | 20.30 | -0.07% | 2,024 |
| Oct 7, 2025 | 20.32 | 20.32 | 20.30 | 20.31 | 20.31 | -0.05% | 518 |
| Oct 6, 2025 | 20.39 | 20.39 | 20.32 | 20.32 | 20.32 | - | 2,177 |
| Oct 3, 2025 | 20.33 | 20.36 | 20.32 | 20.32 | 20.32 | -0.07% | 1,295 |
| Oct 2, 2025 | 20.33 | 20.35 | 20.32 | 20.34 | 20.34 | 0.05% | 1,661 |
| Oct 1, 2025 | 20.32 | 20.33 | 20.32 | 20.33 | 20.33 | -0.32% | 340 |
| Sep 30, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.30 | -0.12% | 6 |
| Sep 29, 2025 | 20.38 | 20.50 | 20.37 | 20.42 | 20.32 | 0.07% | 18,588 |
| Sep 26, 2025 | 20.36 | 20.51 | 20.36 | 20.40 | 20.31 | 0.25% | 9,740 |
| Sep 25, 2025 | 20.34 | 20.42 | 20.34 | 20.35 | 20.26 | -0.07% | 21,077 |
| Sep 24, 2025 | 20.38 | 20.38 | 20.37 | 20.37 | 20.27 | -0.15% | 345 |
| Sep 23, 2025 | 20.38 | 20.46 | 20.38 | 20.40 | 20.30 | -0.27% | 9,635 |
| Sep 22, 2025 | 20.40 | 20.45 | 20.40 | 20.45 | 20.36 | 0.36% | 36,287 |
| Sep 19, 2025 | 20.37 | 20.39 | 20.37 | 20.38 | 20.29 | -0.01% | 364 |
| Sep 18, 2025 | 20.34 | 20.42 | 20.34 | 20.38 | 20.29 | 0.17% | 802 |
| Sep 17, 2025 | 20.36 | 20.36 | 20.35 | 20.35 | 20.25 | -0.15% | 112 |
| Sep 16, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.28 | - | 773 |
| Sep 15, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.28 | 0.15% | 170 |
| Sep 12, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.25 | -0.05% | 5 |
| Sep 11, 2025 | 20.37 | 20.37 | 20.36 | 20.36 | 20.26 | 0.15% | 111 |
| Sep 10, 2025 | 20.34 | 20.37 | 20.33 | 20.33 | 20.23 | 0.07% | 1,550 |
| Sep 9, 2025 | 20.34 | 20.34 | 20.31 | 20.31 | 20.22 | -0.07% | 318 |
| Sep 8, 2025 | 20.34 | 20.34 | 20.33 | 20.33 | 20.23 | 0.07% | 1,356 |
| Sep 5, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.22 | 0.12% | 109 |
| Sep 4, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.19 | 0.15% | 1,044 |
| Sep 3, 2025 | 20.26 | 20.28 | 20.26 | 20.26 | 20.16 | -0.42% | 1,693 |
| Sep 2, 2025 | 20.20 | 20.34 | 20.20 | 20.34 | 20.25 | -0.05% | 1,923 |
| Aug 29, 2025 | 20.35 | 20.44 | 20.35 | 20.35 | 20.16 | -0.07% | 2,843 |
| Aug 28, 2025 | 20.36 | 20.40 | 20.36 | 20.37 | 20.18 | - | 2,312 |
| Aug 27, 2025 | 20.32 | 20.41 | 20.32 | 20.37 | 20.18 | 0.07% | 8,586 |
| Aug 26, 2025 | 20.35 | 20.41 | 20.33 | 20.35 | 20.16 | 0.12% | 5,192 |
| Aug 25, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.14 | -0.07% | 5 |
| Aug 22, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.15 | 0.52% | 79 |