Columbia Short Duration High Yield ETF (HYSD)
NYSEARCA: HYSD · Real-Time Price · USD
19.91
-0.10 (-0.52%)
Apr 1, 2025, 2:59 PM EDT - Market closed
HYSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 19.91 | 19.91 | 19.90 | 19.91 | 19.91 | -0.35% | 391 |
| Mar 31, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.88 | 0.05% | 2 |
| Mar 28, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.87 | -0.10% | 2 |
| Mar 27, 2025 | 19.99 | 20.03 | 19.99 | 19.99 | 19.89 | -0.11% | 654 |
| Mar 26, 2025 | 20.07 | 20.10 | 20.01 | 20.01 | 19.91 | -0.31% | 4,286 |
| Mar 25, 2025 | 20.09 | 20.09 | 20.08 | 20.08 | 19.97 | 0.02% | 274 |
| Mar 24, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.97 | 0.17% | 2 |
| Mar 21, 2025 | 20.05 | 20.05 | 20.04 | 20.04 | 19.93 | - | 252 |
| Mar 20, 2025 | 20.06 | 20.06 | 20.04 | 20.04 | 19.93 | -0.14% | 100 |
| Mar 19, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.96 | 0.38% | 327 |
| Mar 18, 2025 | 19.99 | 20.01 | 19.99 | 19.99 | 19.89 | -0.03% | 327 |
| Mar 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.89 | 0.21% | 2 |
| Mar 14, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.85 | 0.25% | 25 |
| Mar 13, 2025 | 19.94 | 19.94 | 19.91 | 19.91 | 19.80 | -0.26% | 802 |
| Mar 12, 2025 | 19.97 | 19.97 | 19.96 | 19.96 | 19.85 | 0.02% | 201 |
| Mar 11, 2025 | 19.98 | 19.98 | 19.95 | 19.95 | 19.85 | -0.26% | 201 |
| Mar 10, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.90 | -0.15% | 105 |
| Mar 7, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.93 | 0.10% | 4 |
| Mar 6, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.91 | -0.25% | 104 |
| Mar 5, 2025 | 20.04 | 20.07 | 20.04 | 20.07 | 19.96 | 0.07% | 193 |
| Mar 4, 2025 | 20.06 | 20.06 | 20.05 | 20.05 | 19.95 | 0.03% | 103 |
| Mar 3, 2025 | 20.06 | 20.07 | 20.04 | 20.04 | 19.94 | -0.56% | 2,193 |
| Feb 28, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 19.97 | 0.15% | 2 |
| Feb 27, 2025 | 20.14 | 20.14 | 20.13 | 20.13 | 19.94 | -0.10% | 252 |
| Feb 26, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 19.96 | 0.07% | 3,038 |
| Feb 25, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 19.94 | 0.17% | 14,900 |
| Feb 24, 2025 | 20.07 | 20.10 | 19.98 | 20.10 | 19.91 | 0.10% | 14,900 |
| Feb 21, 2025 | 20.10 | 20.10 | 20.08 | 20.08 | 19.89 | -0.10% | 100 |
| Feb 20, 2025 | 20.08 | 20.10 | 20.07 | 20.10 | 19.91 | 0.01% | 3,553 |
| Feb 19, 2025 | 20.09 | 20.09 | 20.06 | 20.09 | 19.91 | -0.01% | 1,933 |
| Feb 18, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.91 | -0.05% | 384 |
| Feb 14, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.92 | 0.12% | 1,362 |
| Feb 13, 2025 | 20.06 | 20.08 | 20.06 | 20.08 | 19.89 | 0.25% | 5,994 |
| Feb 12, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.84 | -0.12% | 3 |
| Feb 11, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.87 | -0.07% | 946 |
| Feb 10, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.88 | 0.12% | 946 |
| Feb 7, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.86 | -0.20% | 2 |
| Feb 6, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 19.90 | -0.07% | 4 |
| Feb 5, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.91 | 0.25% | 93 |
| Feb 4, 2025 | 20.06 | 20.06 | 20.05 | 20.05 | 19.86 | 0.12% | 243 |
| Feb 3, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.84 | -0.47% | 7 |
| Jan 31, 2025 | 20.15 | 20.15 | 20.12 | 20.12 | 19.84 | -0.17% | 102 |
| Jan 30, 2025 | 20.16 | 20.19 | 20.15 | 20.16 | 19.87 | 0.15% | 4,269 |
| Jan 29, 2025 | 20.14 | 20.14 | 20.13 | 20.13 | 19.84 | -0.03% | 100 |
| Jan 28, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 19.85 | -0.04% | 2 |
| Jan 27, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 19.86 | 0.12% | 2 |
| Jan 24, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.83 | 0.08% | 122 |
| Jan 23, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.82 | -0.03% | 2 |
| Jan 22, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.82 | 0.02% | 3,729 |
| Jan 21, 2025 | 20.11 | 20.11 | 20.10 | 20.10 | 19.82 | 0.17% | 294 |