Columbia Short Duration High Yield ETF (HYSD)
NYSEARCA: HYSD · Real-Time Price · USD
19.95
0.00 (0.00%)
May 9, 2025, 4:00 PM - Market closed
HYSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 2 |
| May 8, 2025 | 19.96 | 20.08 | 19.95 | 19.95 | 19.95 | 0.11% | 10,645 |
| May 7, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.07% | 4 |
| May 6, 2025 | 19.92 | 19.93 | 19.92 | 19.92 | 19.92 | -0.08% | 7,203 |
| May 5, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | 63 |
| May 2, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.25% | 92 |
| May 1, 2025 | 19.95 | 19.95 | 19.88 | 19.88 | 19.88 | -0.42% | 329 |
| Apr 30, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.87 | -0.35% | 26 |
| Apr 29, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.94 | 0.17% | 7 |
| Apr 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | 0.05% | - |
| Apr 25, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.90 | 0.11% | 4 |
| Apr 24, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.88 | 0.50% | 4 |
| Apr 23, 2025 | 20.00 | 20.00 | 19.87 | 19.87 | 19.78 | 0.40% | 1,010 |
| Apr 22, 2025 | 19.73 | 19.79 | 19.73 | 19.79 | 19.70 | 0.35% | 400,002 |
| Apr 21, 2025 | 19.71 | 19.72 | 19.71 | 19.72 | 19.63 | -0.44% | 403,861 |
| Apr 17, 2025 | 19.80 | 19.89 | 19.80 | 19.81 | 19.72 | 0.28% | 9,913 |
| Apr 16, 2025 | 19.77 | 19.81 | 19.75 | 19.75 | 19.66 | 0.15% | 500 |
| Apr 15, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.63 | 0.21% | - |
| Apr 14, 2025 | 19.72 | 19.72 | 19.68 | 19.68 | 19.59 | 0.38% | 619 |
| Apr 11, 2025 | 19.51 | 19.61 | 19.51 | 19.61 | 19.52 | 0.28% | 696 |
| Apr 10, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.46 | -1.16% | 30 |
| Apr 9, 2025 | 19.79 | 19.79 | 19.78 | 19.78 | 19.69 | 1.78% | 627 |
| Apr 8, 2025 | 19.49 | 19.49 | 19.41 | 19.43 | 19.35 | -1.04% | 1,206 |
| Apr 7, 2025 | 19.47 | 19.64 | 19.47 | 19.64 | 19.55 | 0.22% | 532 |
| Apr 4, 2025 | 19.63 | 19.63 | 19.60 | 19.60 | 19.51 | -1.14% | 903 |
| Apr 3, 2025 | 19.85 | 19.88 | 19.82 | 19.82 | 19.73 | -0.61% | 7,163 |
| Apr 2, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.85 | 0.16% | 3 |
| Apr 1, 2025 | 19.91 | 19.91 | 19.90 | 19.91 | 19.82 | -0.35% | 391 |
| Mar 31, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.79 | 0.05% | 2 |
| Mar 28, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.78 | -0.10% | 2 |
| Mar 27, 2025 | 19.99 | 20.03 | 19.99 | 19.99 | 19.80 | -0.11% | 654 |
| Mar 26, 2025 | 20.07 | 20.10 | 20.01 | 20.01 | 19.82 | -0.31% | 4,286 |
| Mar 25, 2025 | 20.09 | 20.09 | 20.08 | 20.08 | 19.88 | 0.02% | 274 |
| Mar 24, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.88 | 0.17% | 2 |
| Mar 21, 2025 | 20.05 | 20.05 | 20.04 | 20.04 | 19.84 | - | 252 |
| Mar 20, 2025 | 20.06 | 20.06 | 20.04 | 20.04 | 19.84 | -0.14% | 100 |
| Mar 19, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.87 | 0.38% | 327 |
| Mar 18, 2025 | 19.99 | 20.01 | 19.99 | 19.99 | 19.80 | -0.03% | 327 |
| Mar 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.80 | 0.21% | 2 |
| Mar 14, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.76 | 0.25% | 25 |
| Mar 13, 2025 | 19.94 | 19.94 | 19.91 | 19.91 | 19.71 | -0.26% | 802 |
| Mar 12, 2025 | 19.97 | 19.97 | 19.96 | 19.96 | 19.76 | 0.02% | 201 |
| Mar 11, 2025 | 19.98 | 19.98 | 19.95 | 19.95 | 19.76 | -0.26% | 201 |
| Mar 10, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.81 | -0.15% | 105 |
| Mar 7, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.84 | 0.10% | 4 |
| Mar 6, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.82 | -0.25% | 104 |
| Mar 5, 2025 | 20.04 | 20.07 | 20.04 | 20.07 | 19.87 | 0.07% | 193 |
| Mar 4, 2025 | 20.06 | 20.06 | 20.05 | 20.05 | 19.86 | 0.03% | 103 |
| Mar 3, 2025 | 20.06 | 20.07 | 20.04 | 20.04 | 19.85 | -0.56% | 2,193 |
| Feb 28, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 19.88 | 0.15% | 2 |