Columbia Short Duration High Yield ETF (HYSD)
NYSEARCA: HYSD · Real-Time Price · USD
20.12
-0.04 (-0.17%)
Jun 3, 2026, 11:32 AM EDT - Market open
HYSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 20.14 | 20.16 | 20.14 | 20.16 | 20.16 | 0.07% | 182 |
| Jun 1, 2026 | 20.12 | 20.14 | 20.12 | 20.14 | 20.14 | -0.59% | 355 |
| May 29, 2026 | 20.27 | 20.27 | 20.21 | 20.26 | 20.26 | 0.12% | 4,509 |
| May 28, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.07% | 29 |
| May 27, 2026 | 20.22 | 20.25 | 20.22 | 20.22 | 20.22 | -0.07% | 1,069 |
| May 26, 2026 | 20.23 | 20.24 | 20.22 | 20.24 | 20.24 | 0.23% | 1,184 |
| May 22, 2026 | 20.20 | 20.21 | 20.19 | 20.19 | 20.19 | 0.15% | 1,245 |
| May 21, 2026 | 20.15 | 20.16 | 20.13 | 20.16 | 20.16 | -0.25% | 3,028 |
| May 20, 2026 | 20.14 | 20.21 | 20.14 | 20.21 | 20.21 | 0.55% | 5,692 |
| May 19, 2026 | 20.08 | 20.13 | 20.08 | 20.10 | 20.10 | -0.17% | 5,984 |
| May 18, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.10% | 2,883 |
| May 15, 2026 | 20.13 | 20.13 | 20.12 | 20.12 | 20.12 | -0.30% | 7,352 |
| May 14, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.02% | 1,018 |
| May 13, 2026 | 20.14 | 20.17 | 20.14 | 20.17 | 20.17 | - | 1,896 |
| May 12, 2026 | 20.13 | 20.17 | 20.12 | 20.17 | 20.17 | -0.17% | 2,794 |
| May 11, 2026 | 20.20 | 20.21 | 20.20 | 20.21 | 20.21 | - | 319 |
| May 8, 2026 | 20.18 | 20.22 | 20.18 | 20.21 | 20.21 | 0.22% | 3,862 |
| May 7, 2026 | 20.21 | 20.21 | 20.16 | 20.16 | 20.16 | -0.27% | 337 |
| May 6, 2026 | 20.23 | 20.23 | 20.18 | 20.22 | 20.22 | 0.30% | 2,927 |
| May 5, 2026 | 20.15 | 20.16 | 20.15 | 20.16 | 20.16 | 0.15% | 2,242 |
| May 4, 2026 | 20.18 | 20.18 | 20.11 | 20.13 | 20.13 | -0.27% | 2,481 |
| May 1, 2026 | 20.16 | 20.21 | 20.16 | 20.18 | 20.18 | 0.02% | 7,816 |
| Apr 30, 2026 | 20.23 | 20.28 | 20.23 | 20.27 | 20.18 | 0.36% | 5,516 |
| Apr 29, 2026 | 20.21 | 20.23 | 20.19 | 20.20 | 20.10 | -0.21% | 5,223 |
| Apr 28, 2026 | 20.24 | 20.32 | 20.24 | 20.24 | 20.15 | -0.19% | 8,410 |
| Apr 27, 2026 | 20.26 | 20.29 | 20.26 | 20.28 | 20.18 | 0.04% | 4,941 |
| Apr 24, 2026 | 20.27 | 20.29 | 20.27 | 20.27 | 20.18 | 0.19% | 3,979 |
| Apr 23, 2026 | 20.24 | 20.25 | 20.21 | 20.23 | 20.14 | -0.16% | 2,561 |
| Apr 22, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.17 | 0.09% | 1,117 |
| Apr 21, 2026 | 20.24 | 20.27 | 20.24 | 20.25 | 20.15 | -0.07% | 2,422 |
| Apr 20, 2026 | 20.27 | 20.29 | 20.26 | 20.26 | 20.17 | -0.17% | 1,813 |
| Apr 17, 2026 | 20.28 | 20.31 | 20.28 | 20.30 | 20.20 | 0.30% | 759 |
| Apr 16, 2026 | 20.23 | 20.24 | 20.23 | 20.24 | 20.14 | -0.02% | 361 |
| Apr 15, 2026 | 20.35 | 20.35 | 20.24 | 20.24 | 20.15 | - | 1,375 |
| Apr 14, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.15 | 0.06% | 217 |
| Apr 13, 2026 | 20.17 | 20.23 | 20.17 | 20.23 | 20.13 | 0.29% | 3,856 |
| Apr 10, 2026 | 20.20 | 20.20 | 20.17 | 20.17 | 20.08 | -0.25% | 6,091 |
| Apr 9, 2026 | 20.25 | 20.25 | 20.22 | 20.22 | 20.13 | 0.02% | 2,199 |
| Apr 8, 2026 | 20.29 | 20.29 | 20.21 | 20.22 | 20.12 | 0.41% | 4,036 |
| Apr 7, 2026 | 20.08 | 20.13 | 20.08 | 20.13 | 20.04 | 0.02% | 547 |
| Apr 6, 2026 | 20.12 | 20.15 | 20.12 | 20.13 | 20.04 | 0.25% | 1,272 |
| Apr 2, 2026 | 20.08 | 20.09 | 20.06 | 20.08 | 19.99 | 0.05% | 1,597 |
| Apr 1, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.98 | 0.18% | 116 |
| Mar 31, 2026 | 20.07 | 20.14 | 20.04 | 20.14 | 19.94 | 0.78% | 1,698 |
| Mar 30, 2026 | 20.00 | 20.01 | 19.98 | 19.98 | 19.79 | 0.15% | 1,026 |
| Mar 27, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.76 | -0.18% | 668 |
| Mar 26, 2026 | 20.00 | 20.00 | 19.99 | 19.99 | 19.79 | -0.52% | 185 |
| Mar 25, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.90 | 0.25% | 88 |
| Mar 24, 2026 | 20.07 | 20.07 | 20.05 | 20.05 | 19.85 | -0.05% | 217 |
| Mar 23, 2026 | 20.07 | 20.14 | 20.06 | 20.06 | 19.86 | 0.35% | 1,048 |