Columbia Short Duration High Yield ETF (HYSD)
NYSEARCA: HYSD · Real-Time Price · USD
20.15
+0.02 (0.10%)
At close: Jul 16, 2025, 4:00 PM
20.15
0.00 (0.00%)
After-hours: Jul 16, 2025, 8:00 PM EDT
HYSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.10% | 95 |
| Jul 15, 2025 | 20.29 | 20.29 | 20.12 | 20.13 | 20.13 | -0.15% | 8,957 |
| Jul 14, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.10% | 125 |
| Jul 11, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.18% | 6 |
| Jul 10, 2025 | 20.26 | 20.26 | 20.18 | 20.18 | 20.18 | -0.02% | 1,938 |
| Jul 9, 2025 | 20.17 | 20.28 | 20.17 | 20.18 | 20.18 | 0.05% | 5,804 |
| Jul 8, 2025 | 20.20 | 20.22 | 20.15 | 20.17 | 20.17 | -0.10% | 5,980 |
| Jul 7, 2025 | 20.22 | 20.22 | 20.19 | 20.19 | 20.19 | -0.30% | 105 |
| Jul 3, 2025 | 20.23 | 20.27 | 20.23 | 20.25 | 20.25 | 0.05% | 1,612 |
| Jul 2, 2025 | 20.20 | 20.24 | 20.20 | 20.24 | 20.24 | 0.10% | 106 |
| Jul 1, 2025 | 20.22 | 20.23 | 20.22 | 20.22 | 20.22 | -0.50% | 603 |
| Jun 30, 2025 | 20.30 | 20.32 | 20.30 | 20.32 | 20.23 | 0.21% | 155 |
| Jun 27, 2025 | 20.29 | 20.29 | 20.28 | 20.28 | 20.19 | -0.07% | 109 |
| Jun 26, 2025 | 20.27 | 20.29 | 20.27 | 20.29 | 20.20 | 0.19% | 107 |
| Jun 25, 2025 | 20.24 | 20.25 | 20.24 | 20.25 | 20.17 | 0.02% | 133 |
| Jun 24, 2025 | 20.22 | 20.25 | 20.22 | 20.25 | 20.16 | 0.23% | 104 |
| Jun 23, 2025 | 20.18 | 20.20 | 20.18 | 20.20 | 20.12 | 0.16% | 103 |
| Jun 20, 2025 | 20.14 | 20.17 | 20.14 | 20.17 | 20.08 | 0.21% | 106 |
| Jun 18, 2025 | 20.12 | 20.13 | 20.12 | 20.13 | 20.04 | 0.10% | 103 |
| Jun 17, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.02 | -0.30% | 5 |
| Jun 16, 2025 | 20.14 | 20.29 | 20.14 | 20.17 | 20.08 | 0.35% | 1,507 |
| Jun 13, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.01 | -0.17% | 1,500 |
| Jun 12, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.05 | 0.05% | 683 |
| Jun 11, 2025 | 20.15 | 20.15 | 20.13 | 20.13 | 20.04 | -0.02% | 794 |
| Jun 10, 2025 | 20.11 | 20.14 | 20.11 | 20.13 | 20.04 | 0.12% | 7,254 |
| Jun 9, 2025 | 20.12 | 20.12 | 20.11 | 20.11 | 20.02 | 0.12% | 1,653 |
| Jun 6, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 19.99 | -0.12% | 1 |
| Jun 5, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.02 | - | 29 |
| Jun 4, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.02 | 0.10% | 54 |
| Jun 3, 2025 | 20.07 | 20.10 | 20.07 | 20.09 | 20.00 | 0.22% | 2,974,815 |
| Jun 2, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.95 | -0.45% | - |
| May 30, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 19.96 | 0.02% | 9 |
| May 29, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 19.96 | 0.12% | 2,694 |
| May 28, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.93 | -0.15% | 2 |
| May 27, 2025 | 20.10 | 20.13 | 20.10 | 20.13 | 19.96 | 0.37% | 150,006 |
| May 23, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.89 | - | 29 |
| May 22, 2025 | 20.00 | 20.06 | 20.00 | 20.06 | 19.89 | 0.12% | 2,935 |
| May 21, 2025 | 20.08 | 20.08 | 20.03 | 20.03 | 19.86 | -0.35% | 1,536 |
| May 20, 2025 | 20.07 | 20.10 | 20.07 | 20.10 | 19.93 | -0.30% | 102 |
| May 19, 2025 | 20.12 | 20.16 | 20.12 | 20.16 | 19.99 | 0.28% | 202 |
| May 16, 2025 | 20.11 | 20.14 | 20.10 | 20.10 | 19.94 | 0.06% | 2,547 |
| May 15, 2025 | 20.04 | 20.09 | 20.02 | 20.09 | 19.92 | 0.20% | 475,292 |
| May 14, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.88 | -0.13% | 550 |
| May 13, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 19.91 | 0.17% | - |
| May 12, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.87 | 0.46% | 4 |
| May 9, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.78 | - | 2 |
| May 8, 2025 | 19.96 | 20.08 | 19.95 | 19.95 | 19.78 | 0.11% | 10,645 |
| May 7, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.76 | 0.07% | 4 |
| May 6, 2025 | 19.92 | 19.93 | 19.92 | 19.92 | 19.75 | -0.08% | 7,203 |
| May 5, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.76 | - | 63 |