Skip to main content
Columbia Short Duration High Yield ETF (HYSD)
NYSEARCA: HYSD · Real-Time Price · USD
20.08
-0.02 (-0.08%)
Feb 21, 2025, 1:30 PM EST - Market closed

HYSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202520.1020.1020.0820.0820.08-0.10%100
Feb 20, 202520.0820.1020.0720.1020.100.01%3,553
Feb 19, 202520.0920.0920.0620.0920.09-0.01%1,933
Feb 18, 202520.1020.1020.1020.1020.10-0.05%384
Feb 14, 202520.1120.1120.1120.1120.110.12%1,362
Feb 13, 202520.0620.0820.0620.0820.080.25%5,994
Feb 12, 202520.0320.0320.0320.0320.03-0.12%3
Feb 11, 202520.0620.0620.0620.0620.06-0.07%946
Feb 10, 202520.0720.0720.0720.0720.070.12%946
Feb 7, 202520.0520.0520.0520.0520.05-0.20%2
Feb 6, 202520.0920.0920.0920.0920.09-0.07%4
Feb 5, 202520.1020.1020.1020.1020.100.25%93
Feb 4, 202520.0620.0620.0520.0520.050.12%243
Feb 3, 202520.0320.0320.0320.0320.03-0.47%7
Jan 31, 202520.1520.1520.1220.1220.03-0.17%102
Jan 30, 202520.1620.1920.1520.1620.060.15%4,269
Jan 29, 202520.1420.1420.1320.1320.03-0.03%100
Jan 28, 202520.1320.1320.1320.1320.04-0.04%2
Jan 27, 202520.1420.1420.1420.1420.050.12%2
Jan 24, 202520.1220.1220.1220.1220.020.08%122
Jan 23, 202520.1020.1020.1020.1020.00-0.03%2
Jan 22, 202520.1120.1120.1120.1120.010.02%3,729
Jan 21, 202520.1120.1120.1020.1020.010.17%294
Jan 17, 202520.0720.0720.0720.0719.970.10%18
Jan 16, 202520.0220.0520.0220.0519.950.15%2,351
Jan 15, 202519.9920.0219.9920.0219.920.54%439
Jan 14, 202519.9119.9119.9019.9119.810.14%889
Jan 13, 202519.8719.9019.8719.8819.79-0.03%529
Jan 10, 202519.9319.9319.8919.8919.79-0.36%702
Jan 8, 202519.9319.9619.9319.9619.860.09%551
Jan 7, 202520.0020.0019.9419.9419.85-0.17%500
Jan 6, 202519.9719.9719.9719.9719.880.07%321
Jan 3, 202519.9619.9619.9619.9619.870.20%3
Jan 2, 202519.9219.9219.9219.9219.830.13%503
Dec 31, 202419.9019.9019.9019.9019.80-0.02%20
Dec 30, 202419.9019.9019.9019.9019.810.05%3
Dec 27, 202419.8919.8919.8919.8919.80-0.66%3
Dec 26, 202420.0220.0220.0220.0219.830.21%1
Dec 24, 202419.9819.9819.9819.9819.790.15%4
Dec 23, 202419.9519.9519.9519.9519.76-0.15%9
Dec 20, 202419.9819.9819.9819.9819.790.38%3
Dec 19, 202419.9119.9119.9119.9119.71-0.09%4
Dec 18, 202419.9719.9719.9219.9219.73-0.72%104
Dec 17, 202420.0720.0720.0720.0719.87-0.09%253
Dec 16, 202420.0920.0920.0920.0919.890.12%59
Dec 13, 202420.0820.0820.0620.0619.87-0.20%243
Dec 12, 202420.1020.1020.1020.1019.91-0.15%227
Dec 11, 202420.1520.1520.1320.1319.94-1,000
Dec 10, 202420.1220.1420.1220.1319.94-1,944
Dec 9, 202420.1320.1320.1320.1319.94-0.05%40
Dec 6, 202420.1420.1420.1420.1419.940.10%2
Dec 5, 202420.1220.1220.1220.1219.93-0.05%2
Dec 4, 202420.1320.1320.1320.1319.940.17%16
Dec 3, 202420.1020.1020.1020.1019.90-0.02%2
Dec 2, 202420.1020.1020.1020.1019.91-0.45%45
Nov 29, 202420.1920.1920.1920.1919.910.15%-
Nov 27, 202420.1620.1620.1620.1619.880.20%4
Nov 26, 202420.1220.1220.1220.1219.84-0.12%4
Nov 25, 202420.1520.1520.1520.1519.860.29%35
Nov 22, 202420.0920.0920.0920.0919.80-0.04%75
Nov 21, 202420.1020.1020.1020.1019.810.02%-
Nov 20, 202420.0920.0920.0920.0919.81-327
Nov 19, 202420.0920.0920.0920.0919.810.15%327
Nov 18, 202420.0620.0620.0620.0619.780.07%56
Nov 15, 202420.0520.0520.0520.0519.76-0.02%8
Nov 14, 202420.0520.0520.0520.0519.77-0.10%8
Nov 13, 202420.1020.1020.0720.0719.79-1,284
Nov 12, 202420.0720.0720.0720.0719.79-0.28%4
Nov 11, 202420.1320.1320.1320.1319.84-0.02%4
Nov 8, 202420.1320.1320.1320.1319.850.20%11
Nov 7, 202420.0920.0920.0920.0919.810.25%2
Nov 6, 202420.0420.0420.0420.0419.760.10%4
Nov 5, 202420.0220.0220.0220.0219.740.19%19
Nov 4, 202419.9819.9819.9819.9819.700.11%1
Nov 1, 202419.9619.9619.9619.9619.68-0.55%-
Oct 31, 202420.0720.0720.0720.0719.69-0.10%-
Oct 30, 202420.0920.0920.0920.0919.71-0.09%-
Oct 29, 202420.1120.1120.1120.1119.73-0.22%101
Oct 28, 202420.1020.1620.1020.1619.780.47%101
Oct 25, 202420.0620.0620.0620.0619.68-0.07%4
Oct 24, 202420.0820.0820.0820.0819.700.19%26
Oct 23, 202420.0320.0420.0320.0419.66-0.25%301
Oct 22, 202420.0820.0920.0820.0919.71-0.04%2,401
Oct 21, 202420.1020.1020.1020.1019.72-0.22%290
Oct 18, 202420.1420.1420.1420.1419.760.10%1
Oct 17, 202420.1220.1220.1220.1219.74-0.10%52
Oct 16, 202420.1420.1420.1420.1419.760.17%723
Oct 15, 202420.1120.1120.1120.1119.73-723
Oct 14, 202420.1020.1020.1020.1019.730.05%250
Oct 11, 202420.0920.0920.0920.0919.720.07%962
Oct 10, 202420.0620.0820.0620.0819.700.04%701
Oct 9, 202420.0720.0720.0720.0719.69-0.06%3
Oct 8, 202420.0820.0820.0820.0819.710.06%6,137
Oct 7, 202420.0820.1020.0720.0719.69-0.29%6,137
Oct 4, 202420.1220.1320.1220.1319.75-0.13%401
Oct 3, 202420.1620.1620.1620.1619.78-0.10%35
Oct 2, 202420.1820.1820.1820.1819.80-0.03%1
Oct 1, 202420.1920.1920.1820.1819.80-0.45%301
Sep 30, 202420.2620.2720.2620.2719.820.06%844
Sep 27, 202420.2620.2620.2620.2619.800.04%2