Columbia Short Duration High Yield ETF (HYSD)
NYSEARCA: HYSD · Real-Time Price · USD
20.17
+0.04 (0.21%)
Jun 20, 2025, 4:00 PM - Market closed
HYSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 20.14 | 20.17 | 20.14 | 20.17 | 20.17 | 0.21% | 106 |
| Jun 18, 2025 | 20.12 | 20.13 | 20.12 | 20.13 | 20.13 | 0.10% | 103 |
| Jun 17, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.30% | 5 |
| Jun 16, 2025 | 20.14 | 20.29 | 20.14 | 20.17 | 20.17 | 0.35% | 1,507 |
| Jun 13, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.17% | 1,500 |
| Jun 12, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.05% | 683 |
| Jun 11, 2025 | 20.15 | 20.15 | 20.13 | 20.13 | 20.13 | -0.02% | 794 |
| Jun 10, 2025 | 20.11 | 20.14 | 20.11 | 20.13 | 20.13 | 0.12% | 7,254 |
| Jun 9, 2025 | 20.12 | 20.12 | 20.11 | 20.11 | 20.11 | 0.12% | 1,653 |
| Jun 6, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.12% | 1 |
| Jun 5, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - | 29 |
| Jun 4, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.10% | 54 |
| Jun 3, 2025 | 20.07 | 20.10 | 20.07 | 20.09 | 20.09 | 0.22% | 2,974,815 |
| Jun 2, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.45% | - |
| May 30, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.05 | 0.02% | 9 |
| May 29, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.05 | 0.12% | 2,694 |
| May 28, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.02 | -0.15% | 2 |
| May 27, 2025 | 20.10 | 20.13 | 20.10 | 20.13 | 20.05 | 0.37% | 150,006 |
| May 23, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.98 | - | 29 |
| May 22, 2025 | 20.00 | 20.06 | 20.00 | 20.06 | 19.98 | 0.12% | 2,935 |
| May 21, 2025 | 20.08 | 20.08 | 20.03 | 20.03 | 19.95 | -0.35% | 1,536 |
| May 20, 2025 | 20.07 | 20.10 | 20.07 | 20.10 | 20.02 | -0.30% | 102 |
| May 19, 2025 | 20.12 | 20.16 | 20.12 | 20.16 | 20.08 | 0.28% | 202 |
| May 16, 2025 | 20.11 | 20.14 | 20.10 | 20.10 | 20.02 | 0.06% | 2,547 |
| May 15, 2025 | 20.04 | 20.09 | 20.02 | 20.09 | 20.01 | 0.20% | 475,292 |
| May 14, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.97 | -0.13% | 550 |
| May 13, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.00 | 0.17% | - |
| May 12, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.96 | 0.46% | 4 |
| May 9, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.87 | - | 2 |
| May 8, 2025 | 19.96 | 20.08 | 19.95 | 19.95 | 19.87 | 0.11% | 10,645 |
| May 7, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.85 | 0.07% | 4 |
| May 6, 2025 | 19.92 | 19.93 | 19.92 | 19.92 | 19.84 | -0.08% | 7,203 |
| May 5, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.85 | - | 63 |
| May 2, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.85 | 0.25% | 92 |
| May 1, 2025 | 19.95 | 19.95 | 19.88 | 19.88 | 19.80 | -0.42% | 329 |
| Apr 30, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.79 | -0.35% | 26 |
| Apr 29, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.86 | 0.17% | 7 |
| Apr 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.83 | 0.05% | - |
| Apr 25, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.82 | 0.11% | 4 |
| Apr 24, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.80 | 0.50% | 4 |
| Apr 23, 2025 | 20.00 | 20.00 | 19.87 | 19.87 | 19.70 | 0.40% | 1,010 |
| Apr 22, 2025 | 19.73 | 19.79 | 19.73 | 19.79 | 19.62 | 0.35% | 400,002 |
| Apr 21, 2025 | 19.71 | 19.72 | 19.71 | 19.72 | 19.55 | -0.44% | 403,861 |
| Apr 17, 2025 | 19.80 | 19.89 | 19.80 | 19.81 | 19.64 | 0.28% | 9,913 |
| Apr 16, 2025 | 19.77 | 19.81 | 19.75 | 19.75 | 19.58 | 0.15% | 500 |
| Apr 15, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.56 | 0.21% | - |
| Apr 14, 2025 | 19.72 | 19.72 | 19.68 | 19.68 | 19.51 | 0.38% | 619 |
| Apr 11, 2025 | 19.51 | 19.61 | 19.51 | 19.61 | 19.44 | 0.28% | 696 |
| Apr 10, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.38 | -1.16% | 30 |
| Apr 9, 2025 | 19.79 | 19.79 | 19.78 | 19.78 | 19.61 | 1.78% | 627 |