VanEck Short High Yield Muni ETF (SHYD)
BATS: SHYD · Real-Time Price · USD
22.87
+0.04 (0.18%)
Oct 30, 2025, 4:00 PM EDT - Market closed
SHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 22.84 | 22.87 | 22.81 | 22.87 | 22.87 | 0.18% | 65,092 |
| Oct 29, 2025 | 22.88 | 22.91 | 22.81 | 22.83 | 22.83 | -0.09% | 71,865 |
| Oct 28, 2025 | 22.85 | 22.87 | 22.81 | 22.85 | 22.85 | - | 43,769 |
| Oct 27, 2025 | 22.82 | 22.85 | 22.76 | 22.85 | 22.85 | 0.04% | 38,884 |
| Oct 24, 2025 | 22.80 | 22.85 | 22.78 | 22.84 | 22.84 | 0.31% | 91,337 |
| Oct 23, 2025 | 22.81 | 22.82 | 22.76 | 22.77 | 22.77 | -0.22% | 38,029 |
| Oct 22, 2025 | 22.81 | 22.85 | 22.75 | 22.82 | 22.82 | -0.09% | 40,632 |
| Oct 21, 2025 | 22.80 | 22.84 | 22.75 | 22.84 | 22.84 | 0.22% | 100,570 |
| Oct 20, 2025 | 22.81 | 22.81 | 22.72 | 22.79 | 22.79 | -0.04% | 98,329 |
| Oct 17, 2025 | 22.80 | 22.82 | 22.73 | 22.80 | 22.80 | 0.13% | 46,150 |
| Oct 16, 2025 | 22.80 | 22.84 | 22.60 | 22.77 | 22.77 | - | 315,400 |
| Oct 15, 2025 | 22.78 | 22.80 | 22.73 | 22.77 | 22.77 | 0.13% | 72,190 |
| Oct 14, 2025 | 22.71 | 22.81 | 22.70 | 22.74 | 22.74 | -0.26% | 65,033 |
| Oct 13, 2025 | 22.78 | 22.81 | 22.72 | 22.80 | 22.80 | 0.04% | 89,015 |
| Oct 10, 2025 | 22.79 | 22.80 | 22.69 | 22.79 | 22.79 | - | 170,502 |
| Oct 9, 2025 | 22.83 | 22.83 | 22.72 | 22.79 | 22.79 | -0.09% | 55,055 |
| Oct 8, 2025 | 22.81 | 22.87 | 22.78 | 22.81 | 22.81 | 0.22% | 51,452 |
| Oct 7, 2025 | 22.85 | 22.85 | 22.72 | 22.76 | 22.76 | -0.24% | 144,403 |
| Oct 6, 2025 | 22.86 | 22.86 | 22.76 | 22.82 | 22.82 | 0.02% | 131,875 |
| Oct 3, 2025 | 22.87 | 22.87 | 22.76 | 22.81 | 22.81 | -0.13% | 95,793 |
| Oct 2, 2025 | 22.89 | 22.89 | 22.81 | 22.84 | 22.84 | -0.04% | 122,867 |
| Oct 1, 2025 | 22.90 | 22.93 | 22.84 | 22.85 | 22.85 | -0.22% | 128,229 |
| Sep 30, 2025 | 22.90 | 23.00 | 22.90 | 22.90 | 22.84 | -0.04% | 143,641 |
| Sep 29, 2025 | 22.95 | 22.95 | 22.90 | 22.91 | 22.85 | - | 292,725 |
| Sep 26, 2025 | 22.95 | 22.96 | 22.90 | 22.91 | 22.85 | - | 75,910 |
| Sep 25, 2025 | 22.93 | 22.98 | 22.90 | 22.91 | 22.85 | -0.04% | 39,394 |
| Sep 24, 2025 | 22.95 | 22.99 | 22.92 | 22.92 | 22.86 | -0.17% | 41,408 |
| Sep 23, 2025 | 22.98 | 22.99 | 22.93 | 22.96 | 22.90 | 0.09% | 24,928 |
| Sep 22, 2025 | 22.97 | 22.99 | 22.92 | 22.94 | 22.88 | -0.04% | 68,610 |
| Sep 19, 2025 | 22.98 | 22.99 | 22.91 | 22.95 | 22.89 | 0.09% | 84,848 |
| Sep 18, 2025 | 22.97 | 23.00 | 22.92 | 22.93 | 22.87 | -0.35% | 99,193 |
| Sep 17, 2025 | 23.01 | 23.05 | 22.95 | 23.01 | 22.95 | 0.09% | 76,519 |
| Sep 16, 2025 | 22.94 | 23.00 | 22.89 | 22.99 | 22.93 | - | 83,659 |
| Sep 15, 2025 | 22.96 | 22.99 | 22.90 | 22.99 | 22.93 | 0.31% | 65,717 |
| Sep 12, 2025 | 22.98 | 22.98 | 22.90 | 22.92 | 22.86 | -0.22% | 59,049 |
| Sep 11, 2025 | 22.92 | 22.97 | 22.88 | 22.97 | 22.91 | 0.13% | 56,667 |
| Sep 10, 2025 | 22.93 | 22.94 | 22.87 | 22.94 | 22.88 | 0.28% | 94,691 |
| Sep 9, 2025 | 22.91 | 22.91 | 22.80 | 22.88 | 22.81 | 0.02% | 74,727 |
| Sep 8, 2025 | 22.80 | 22.88 | 22.73 | 22.87 | 22.81 | 0.18% | 59,745 |
| Sep 5, 2025 | 22.81 | 22.83 | 22.77 | 22.83 | 22.77 | 0.88% | 144,045 |
| Sep 4, 2025 | 22.67 | 22.73 | 22.63 | 22.63 | 22.57 | -0.18% | 59,185 |
| Sep 3, 2025 | 22.68 | 22.70 | 22.60 | 22.67 | 22.61 | -0.02% | 98,208 |
| Sep 2, 2025 | 22.68 | 22.68 | 22.64 | 22.68 | 22.61 | -0.15% | 59,388 |
| Aug 29, 2025 | 22.71 | 22.73 | 22.65 | 22.71 | 22.58 | 0.13% | 48,907 |
| Aug 28, 2025 | 22.74 | 22.74 | 22.68 | 22.68 | 22.55 | 0.04% | 85,138 |
| Aug 27, 2025 | 22.67 | 22.73 | 22.62 | 22.67 | 22.54 | -0.04% | 64,961 |
| Aug 26, 2025 | 22.68 | 22.73 | 22.61 | 22.68 | 22.55 | 0.04% | 84,149 |
| Aug 25, 2025 | 22.62 | 22.70 | 22.62 | 22.67 | 22.54 | -0.09% | 56,507 |
| Aug 22, 2025 | 22.70 | 22.72 | 22.60 | 22.69 | 22.56 | 0.18% | 93,469 |
| Aug 21, 2025 | 22.67 | 22.68 | 22.61 | 22.65 | 22.52 | 0.03% | 37,252 |