VanEck Short High Yield Muni ETF (SHYD)
BATS: SHYD · Real-Time Price · USD
23.08
+0.04 (0.18%)
Feb 13, 2026, 11:13 AM EST - Market open
SHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 23.01 | 23.04 | 22.99 | 23.04 | 23.04 | 0.17% | 30,374 |
| Feb 11, 2026 | 23.02 | 23.02 | 22.98 | 23.00 | 23.00 | - | 27,525 |
| Feb 10, 2026 | 23.00 | 23.02 | 23.00 | 23.00 | 23.00 | 0.04% | 1,643 |
| Feb 9, 2026 | 22.99 | 22.99 | 22.97 | 22.99 | 22.99 | 0.04% | 2,310 |
| Feb 6, 2026 | 23.03 | 23.03 | 22.95 | 22.98 | 22.98 | 0.17% | 100,493 |
| Feb 5, 2026 | 22.98 | 23.02 | 22.93 | 22.94 | 22.94 | -0.35% | 10,404 |
| Feb 4, 2026 | 23.00 | 23.02 | 22.99 | 23.02 | 23.02 | 0.09% | 4,310 |
| Feb 3, 2026 | 22.96 | 23.00 | 22.95 | 23.00 | 23.00 | 0.09% | 88,513 |
| Feb 2, 2026 | 23.00 | 23.10 | 22.94 | 22.98 | 22.98 | -0.26% | 94,341 |
| Jan 30, 2026 | 23.05 | 23.06 | 23.00 | 23.04 | 22.97 | 0.04% | 171,050 |
| Jan 29, 2026 | 22.99 | 23.04 | 22.99 | 23.03 | 22.96 | 0.17% | 136,835 |
| Jan 28, 2026 | 23.02 | 23.03 | 22.97 | 22.99 | 22.92 | - | 116,110 |
| Jan 27, 2026 | 22.98 | 23.04 | 22.98 | 22.99 | 22.92 | -0.13% | 86,108 |
| Jan 26, 2026 | 23.02 | 23.02 | 22.98 | 23.02 | 22.95 | - | 49,432 |
| Jan 23, 2026 | 23.01 | 23.02 | 22.96 | 23.02 | 22.95 | 0.13% | 158,274 |
| Jan 22, 2026 | 23.01 | 23.01 | 22.97 | 22.99 | 22.92 | -0.04% | 189,705 |
| Jan 21, 2026 | 23.02 | 23.02 | 22.94 | 23.00 | 22.93 | - | 88,029 |
| Jan 20, 2026 | 23.04 | 23.04 | 22.97 | 23.00 | 22.93 | -0.09% | 237,196 |
| Jan 16, 2026 | 23.01 | 23.05 | 23.00 | 23.02 | 22.95 | 0.04% | 91,062 |
| Jan 15, 2026 | 23.03 | 23.05 | 23.00 | 23.01 | 22.94 | -0.09% | 55,051 |
| Jan 14, 2026 | 23.02 | 23.03 | 22.97 | 23.03 | 22.96 | 0.15% | 91,751 |
| Jan 13, 2026 | 23.02 | 23.02 | 22.96 | 23.00 | 22.92 | -0.02% | 78,968 |
| Jan 12, 2026 | 23.03 | 23.03 | 22.99 | 23.00 | 22.93 | -0.04% | 46,289 |
| Jan 9, 2026 | 23.02 | 23.02 | 22.93 | 23.01 | 22.94 | 0.09% | 96,711 |
| Jan 8, 2026 | 22.98 | 23.01 | 22.95 | 22.99 | 22.92 | - | 66,288 |
| Jan 7, 2026 | 22.92 | 23.00 | 22.92 | 22.99 | 22.92 | 0.26% | 66,861 |
| Jan 6, 2026 | 22.92 | 22.93 | 22.88 | 22.93 | 22.86 | 0.22% | 140,457 |
| Jan 5, 2026 | 22.88 | 22.99 | 22.88 | 22.88 | 22.81 | - | 244,021 |
| Jan 2, 2026 | 22.89 | 22.94 | 22.84 | 22.88 | 22.81 | -0.13% | 185,207 |
| Dec 31, 2025 | 22.92 | 22.93 | 22.88 | 22.91 | 22.84 | 0.09% | 188,416 |
| Dec 30, 2025 | 22.97 | 22.97 | 22.85 | 22.89 | 22.82 | -0.04% | 365,735 |
| Dec 29, 2025 | 23.00 | 23.00 | 22.90 | 22.90 | 22.83 | -0.43% | 107,843 |
| Dec 26, 2025 | 23.08 | 23.08 | 22.98 | 23.00 | 22.86 | -0.07% | 126,461 |
| Dec 24, 2025 | 22.99 | 23.05 | 22.95 | 23.02 | 22.88 | 0.11% | 56,312 |
| Dec 23, 2025 | 22.98 | 22.99 | 22.91 | 22.99 | 22.85 | 0.13% | 89,711 |
| Dec 22, 2025 | 22.94 | 22.98 | 22.91 | 22.96 | 22.82 | 0.22% | 142,922 |
| Dec 19, 2025 | 22.88 | 22.91 | 22.84 | 22.91 | 22.77 | 0.20% | 104,643 |
| Dec 18, 2025 | 22.88 | 22.88 | 22.83 | 22.87 | 22.73 | 0.07% | 114,938 |
| Dec 17, 2025 | 22.86 | 22.86 | 22.83 | 22.85 | 22.71 | 0.02% | 83,593 |
| Dec 16, 2025 | 22.86 | 22.86 | 22.79 | 22.85 | 22.71 | 0.15% | 95,185 |
| Dec 15, 2025 | 22.83 | 22.85 | 22.80 | 22.81 | 22.67 | -0.02% | 104,764 |
| Dec 12, 2025 | 22.82 | 22.84 | 22.81 | 22.81 | 22.68 | - | 217,104 |
| Dec 11, 2025 | 22.80 | 22.82 | 22.80 | 22.82 | 22.68 | 0.11% | 108,311 |
| Dec 10, 2025 | 22.83 | 22.83 | 22.77 | 22.79 | 22.65 | 0.04% | 36,421 |
| Dec 9, 2025 | 22.81 | 22.82 | 22.78 | 22.78 | 22.64 | -0.09% | 87,883 |
| Dec 8, 2025 | 22.76 | 22.81 | 22.76 | 22.80 | 22.66 | -0.07% | 176,865 |
| Dec 5, 2025 | 22.81 | 22.82 | 22.80 | 22.82 | 22.68 | 0.02% | 176,224 |
| Dec 4, 2025 | 22.80 | 22.92 | 22.77 | 22.81 | 22.67 | -0.04% | 69,733 |
| Dec 3, 2025 | 22.84 | 22.84 | 22.80 | 22.82 | 22.68 | 0.14% | 34,384 |
| Dec 2, 2025 | 22.84 | 22.84 | 22.78 | 22.79 | 22.65 | -0.14% | 56,954 |