Skip to main content
VanEck Short High Yield Muni ETF (SHYD)
BATS: SHYD · Real-Time Price · USD
22.58
+0.13 (0.58%)
Dec 20, 2024, 4:00 PM EST - Market closed

SHYD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.8922.8922.4922.5822.580.58%76,994
Dec 19, 202422.5122.6022.4222.4522.45-0.75%94,322
Dec 18, 202422.6022.6622.5922.6222.620.09%56,224
Dec 17, 202422.5822.7222.5822.6022.60-0.26%151,893
Dec 16, 202422.6122.7022.5922.6622.660.04%37,986
Dec 13, 202422.7022.7022.5222.6522.65-0.26%62,190
Dec 12, 202422.7422.7822.6122.7122.710.35%39,064
Dec 11, 202422.6722.7722.6322.6322.63-0.44%41,924
Dec 10, 202422.7822.8022.6822.7322.73-0.26%48,513
Dec 9, 202422.7622.8122.7422.7922.790.26%135,839
Dec 6, 202422.7122.7622.7122.7322.730.09%146,716
Dec 5, 202422.7122.7622.6722.7122.71-0.13%48,308
Dec 4, 202422.7222.7622.7122.7422.74-0.09%22,200
Dec 3, 202422.7322.7622.6922.7622.760.13%35,816
Dec 2, 202422.6722.7622.6722.7322.73-0.13%39,034
Nov 29, 202422.7522.7622.7022.7622.700.49%10,256
Nov 27, 202422.6522.7622.6522.6522.59-0.44%50,535
Nov 26, 202422.7522.7522.6422.7522.690.16%24,425
Nov 25, 202422.7622.7622.6222.7122.66-0.20%28,672
Nov 22, 202422.7422.7922.5922.7622.700.09%29,848
Nov 21, 202422.7322.7622.5822.7422.680.26%119,364
Nov 20, 202422.7222.7422.5922.6822.62-0.35%28,120
Nov 19, 202422.6922.7822.6822.7622.700.26%78,529
Nov 18, 202422.6522.7422.5722.7022.640.49%45,350
Nov 15, 202422.6022.7322.5922.5922.53-0.13%85,328
Nov 14, 202422.6422.6822.6222.6222.56-0.22%20,209
Nov 13, 202422.6522.6922.6122.6722.610.09%42,765
Nov 12, 202422.6322.6522.6122.6522.590.13%38,451
Nov 11, 202422.6222.6522.6122.6222.56-0.09%99,871
Nov 8, 202422.5922.7222.5722.6422.580.49%54,239
Nov 7, 202422.5022.5922.5022.5322.470.13%32,486
Nov 6, 202422.6422.6422.4922.5022.44-0.62%59,077
Nov 5, 202422.5922.7122.5922.6422.58-0.22%32,576
Nov 4, 202422.6522.6922.5822.6922.630.49%25,382
Nov 1, 202422.6822.7022.5622.5822.52-0.27%46,284
Oct 31, 202422.6422.7322.6222.6422.52-0.09%14,090
Oct 30, 202422.7022.7222.6422.6622.540.04%18,990
Oct 29, 202422.6622.9322.6222.6522.53-0.04%82,252
Oct 28, 202422.6722.7522.6422.6622.540.18%20,943
Oct 25, 202422.6322.7222.6222.6222.50-0.48%29,422
Oct 24, 202422.7122.7322.6322.7322.610.31%53,018
Oct 23, 202422.7322.7322.6222.6622.54-0.44%63,845
Oct 22, 202422.8022.8422.7222.7622.640.13%28,729
Oct 21, 202422.8422.8422.7322.7322.61-0.44%20,783
Oct 18, 202422.8122.8322.7922.8322.710.09%56,054
Oct 17, 202422.7622.8122.7522.8122.690.13%114,382
Oct 16, 202422.6722.8322.6622.7822.660.49%192,157
Oct 15, 202422.7022.7022.6522.6722.550.18%27,450
Oct 14, 202422.6922.7722.6222.6322.51-0.04%18,662
Oct 11, 202422.6622.6922.6322.6422.52-26,300
Oct 10, 202422.6022.7022.6022.6422.52-0.15%31,568
Oct 9, 202422.7122.7122.6322.6722.550.06%17,500
Oct 8, 202422.6722.7222.6222.6622.54-0.22%45,165
Oct 7, 202422.7222.7422.7022.7122.59-0.22%89,832
Oct 4, 202422.7622.7822.7122.7622.64-0.09%74,814
Oct 3, 202422.7322.8022.7322.7822.660.09%33,036
Oct 2, 202422.7422.7822.7222.7622.640.26%16,497
Oct 1, 202422.6722.7922.6722.7022.58-0.09%137,072
Sep 30, 202422.7622.7922.7022.7222.540.04%264,945
Sep 27, 202422.8022.8022.7022.7122.53-0.44%267,513
Sep 26, 202422.7322.8122.7022.8122.630.09%42,089
Sep 25, 202422.8122.8122.6922.7922.61-56,912
Sep 24, 202422.7122.7922.6722.7922.610.35%67,815
Sep 23, 202422.6622.7222.6122.7122.530.31%56,551
Sep 20, 202422.6222.6522.5922.6422.460.13%87,173
Sep 19, 202422.6222.6422.5322.6122.43-85,143
Sep 18, 202422.6122.6522.5522.6122.43-53,806
Sep 17, 202422.5822.6522.5622.6122.43-151,934
Sep 16, 202422.5322.6322.5022.6122.430.18%86,728
Sep 13, 202422.7122.7122.4922.5722.390.27%117,397
Sep 12, 202422.4922.6022.4822.5122.330.09%29,933
Sep 11, 202422.5522.5922.4922.4922.31-0.18%67,830
Sep 10, 202422.5122.6022.5122.5322.35-0.13%32,087
Sep 9, 202422.5522.6122.5222.5622.38-0.18%46,496
Sep 6, 202422.5922.6022.4922.6022.42-0.04%38,853
Sep 5, 202422.5822.6322.5022.6122.430.40%21,440
Sep 4, 202422.5422.5822.5122.5222.34-0.09%28,031
Sep 3, 202422.4822.5422.4622.5422.36-0.04%30,017
Aug 30, 202422.5122.5722.4622.5522.320.13%23,505
Aug 29, 202422.5122.5922.4622.5222.29-0.09%36,243
Aug 28, 202422.4722.5922.4322.5422.310.13%31,235
Aug 27, 202422.4522.5422.4422.5122.28-0.02%36,880
Aug 26, 202422.5022.5322.4322.5222.280.24%47,062
Aug 23, 202422.4722.5422.4422.4622.230.22%45,588
Aug 22, 202422.4622.4922.3822.4122.18-0.04%68,109
Aug 21, 202422.4822.5622.4122.4222.19-0.36%84,751
Aug 20, 202422.3822.5822.3822.5022.270.45%154,448
Aug 19, 202422.4622.5422.4022.4022.17-0.09%94,765
Aug 16, 202422.4022.5122.3822.4222.19-0.04%23,969
Aug 15, 202422.4822.5222.3322.4322.20-0.13%31,201
Aug 14, 202422.4922.5222.4122.4622.23-0.22%9,954
Aug 13, 202422.4722.5122.4122.5122.28-0.04%21,569
Aug 12, 202422.5322.5322.4022.5222.29-0.09%75,597
Aug 9, 202422.4122.5522.3322.5422.310.40%57,132
Aug 8, 202422.4722.4922.3222.4522.22-0.18%26,354
Aug 7, 202422.5322.5922.4522.4922.26-0.35%30,576
Aug 6, 202422.5722.6322.4922.5722.340.02%76,846
Aug 5, 202422.6022.6222.4622.5722.33-0.11%251,351
Aug 2, 202422.5522.6322.3922.5922.360.31%52,006
Aug 1, 202422.4222.5222.3822.5222.290.49%81,371