Columbia Short Duration High Yield ETF (HYSD)
NYSEARCA: HYSD · Real-Time Price · USD
20.09
+0.03 (0.15%)
Nov 13, 2024, 11:42 AM EST - Market closed
HYSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - | 327 |
| Nov 19, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.15% | 327 |
| Nov 18, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.07% | 56 |
| Nov 15, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.02% | 8 |
| Nov 14, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.10% | 8 |
| Nov 13, 2024 | 20.10 | 20.10 | 20.07 | 20.07 | 20.07 | - | 1,284 |
| Nov 12, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.28% | 4 |
| Nov 11, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.02% | 4 |
| Nov 8, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.20% | 11 |
| Nov 7, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.25% | 2 |
| Nov 6, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.10% | 4 |
| Nov 5, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.19% | 19 |
| Nov 4, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.11% | 1 |
| Nov 1, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.55% | - |
| Oct 31, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.98 | -0.10% | - |
| Oct 30, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.00 | -0.09% | - |
| Oct 29, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.02 | -0.22% | 101 |
| Oct 28, 2024 | 20.10 | 20.16 | 20.10 | 20.16 | 20.06 | 0.47% | 101 |
| Oct 25, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.97 | -0.07% | 4 |
| Oct 24, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.98 | 0.19% | 26 |
| Oct 23, 2024 | 20.03 | 20.04 | 20.03 | 20.04 | 19.94 | -0.25% | 301 |
| Oct 22, 2024 | 20.08 | 20.09 | 20.08 | 20.09 | 19.99 | -0.04% | 2,401 |
| Oct 21, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.00 | -0.22% | 290 |
| Oct 18, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.04 | 0.10% | 1 |
| Oct 17, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.03 | -0.10% | 52 |
| Oct 16, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.04 | 0.17% | 723 |
| Oct 15, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.01 | - | 723 |
| Oct 14, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.01 | 0.05% | 250 |
| Oct 11, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.00 | 0.07% | 962 |
| Oct 10, 2024 | 20.06 | 20.08 | 20.06 | 20.08 | 19.98 | 0.04% | 701 |
| Oct 9, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.98 | -0.06% | 3 |
| Oct 8, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.99 | 0.06% | 6,137 |
| Oct 7, 2024 | 20.08 | 20.10 | 20.07 | 20.07 | 19.98 | -0.29% | 6,137 |
| Oct 4, 2024 | 20.12 | 20.13 | 20.12 | 20.13 | 20.03 | -0.13% | 401 |
| Oct 3, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.06 | -0.10% | 35 |
| Oct 2, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.08 | -0.03% | 1 |
| Oct 1, 2024 | 20.19 | 20.19 | 20.18 | 20.18 | 20.09 | -0.45% | 301 |
| Sep 30, 2024 | 20.26 | 20.27 | 20.26 | 20.27 | 20.10 | 0.06% | 844 |
| Sep 27, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.09 | 0.04% | 2 |
| Sep 26, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.08 | 0.13% | 5,141 |
| Sep 25, 2024 | 20.23 | 20.24 | 20.23 | 20.23 | 20.05 | -0.12% | 5,141 |
| Sep 24, 2024 | 20.24 | 20.26 | 20.24 | 20.25 | 20.08 | 0.05% | 2,150 |
| Sep 23, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.07 | -0.05% | 100 |
| Sep 20, 2024 | 20.24 | 20.25 | 20.24 | 20.25 | 20.08 | - | 180 |
| Sep 19, 2024 | 20.28 | 20.30 | 20.25 | 20.25 | 20.08 | 0.20% | 25,357 |
| Sep 18, 2024 | 20.18 | 20.22 | 20.18 | 20.21 | 20.04 | 0.04% | 3,257 |
| Sep 17, 2024 | 20.20 | 20.20 | 20.19 | 20.20 | 20.03 | - | 526 |
| Sep 16, 2024 | 20.18 | 20.21 | 20.17 | 20.20 | 20.03 | 0.07% | 487 |
| Sep 13, 2024 | 20.16 | 20.20 | 20.16 | 20.19 | 20.01 | 0.47% | 7,231 |
| Sep 12, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.92 | 0.04% | 257 |
| Sep 11, 2024 | 20.06 | 20.10 | 20.06 | 20.08 | 19.91 | 0.11% | 7,751 |
| Sep 10, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.89 | -0.17% | 100 |
| Sep 9, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.92 | 0.18% | 100 |
| Sep 6, 2024 | 20.75 | 20.75 | 20.06 | 20.06 | 19.89 | -0.03% | 2,150 |