Skip to main content
VanEck Short High Yield Muni ETF (SHYD)
BATS: SHYD · Real-Time Price · USD
22.64
-0.02 (-0.09%)
Oct 31, 2024, 3:59 PM EDT - Market closed

SHYD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202422.6422.7322.6222.6422.64-0.09%14,141
Oct 30, 202422.7022.7222.6422.6622.660.04%19,000
Oct 29, 202422.6622.9322.6222.6522.65-0.04%82,375
Oct 28, 202422.6722.7522.6422.6622.660.18%20,943
Oct 25, 202422.6322.7222.6222.6222.62-0.48%29,422
Oct 24, 202422.7122.7322.6322.7322.730.31%53,018
Oct 23, 202422.7322.7322.6222.6622.66-0.44%63,845
Oct 22, 202422.8022.8422.7222.7622.760.13%28,729
Oct 21, 202422.8422.8422.7322.7322.73-0.44%20,800
Oct 18, 202422.8122.8322.7922.8322.830.09%56,100
Oct 17, 202422.7622.8122.7522.8122.810.13%114,400
Oct 16, 202422.6722.8322.6622.7822.780.49%192,200
Oct 15, 202422.7022.7022.6522.6722.670.18%27,500
Oct 14, 202422.6922.7722.6222.6322.63-0.04%18,700
Oct 11, 202422.6622.6922.6322.6422.64-26,300
Oct 10, 202422.6022.7022.6022.6422.64-0.13%31,600
Oct 9, 202422.7122.7122.6322.6722.670.04%17,500
Oct 8, 202422.6722.7222.6222.6622.66-0.22%45,200
Oct 7, 202422.7222.7422.7022.7122.71-0.22%89,832
Oct 4, 202422.7622.7822.7122.7622.76-0.09%74,814
Oct 3, 202422.7322.8022.7322.7822.780.09%33,036
Oct 2, 202422.7422.7822.7222.7622.760.26%16,500
Oct 1, 202422.6722.7922.6722.7022.70-0.09%137,100
Sep 30, 202422.7622.7922.7022.7222.660.04%264,945
Sep 27, 202422.8022.8022.7022.7122.65-0.44%267,513
Sep 26, 202422.7322.8122.7022.8122.750.09%42,100
Sep 25, 202422.8122.8122.6922.7922.73-56,912
Sep 24, 202422.7122.7922.6722.7922.730.35%67,815
Sep 23, 202422.6622.7222.6122.7122.650.31%56,600
Sep 20, 202422.6222.6522.5922.6422.580.13%87,200
Sep 19, 202422.6222.6422.5322.6122.55-85,143
Sep 18, 202422.6122.6522.5522.6122.55-53,806
Sep 17, 202422.5822.6522.5622.6122.55-151,934
Sep 16, 202422.5322.6322.5022.6122.550.18%86,728
Sep 13, 202422.7122.7122.4922.5722.510.27%117,400
Sep 12, 202422.4922.6022.4822.5122.450.09%29,933
Sep 11, 202422.5522.5922.4922.4922.43-0.18%67,830
Sep 10, 202422.5122.6022.5122.5322.47-0.13%32,100
Sep 9, 202422.5522.6122.5222.5622.50-0.18%46,500
Sep 6, 202422.5922.6022.4922.6022.54-0.04%38,900
Sep 5, 202422.5822.6322.5022.6122.550.40%21,440
Sep 4, 202422.5422.5822.5122.5222.46-0.09%28,031
Sep 3, 202422.4822.5422.4622.5422.48-0.04%30,017
Aug 30, 202422.5122.5722.4622.5522.430.13%23,505
Aug 29, 202422.5122.5922.4622.5222.40-0.09%36,243
Aug 28, 202422.4722.5922.4322.5422.420.13%31,235
Aug 27, 202422.4522.5422.4422.5122.39-0.04%36,900
Aug 26, 202422.5022.5322.4322.5222.400.27%47,100
Aug 23, 202422.4722.5422.4422.4622.340.22%45,600
Aug 22, 202422.4622.4922.3822.4122.30-0.04%68,109
Aug 21, 202422.4822.5622.4122.4222.31-0.36%84,800
Aug 20, 202422.3822.5822.3822.5022.380.45%154,448
Aug 19, 202422.4622.5422.4022.4022.29-0.09%94,800
Aug 16, 202422.4022.5122.3822.4222.31-0.04%24,000
Aug 15, 202422.4822.5222.3322.4322.32-0.13%31,201
Aug 14, 202422.4922.5222.4122.4622.34-0.22%10,000
Aug 13, 202422.4722.5122.4122.5122.39-0.04%21,600
Aug 12, 202422.5322.5322.3922.5222.40-0.09%75,600
Aug 9, 202422.4122.5522.3322.5422.420.40%57,132
Aug 8, 202422.4722.4922.3222.4522.33-0.18%26,400
Aug 7, 202422.5322.5922.4522.4922.37-0.35%30,600
Aug 6, 202422.5722.6322.4922.5722.45-76,846
Aug 5, 202422.6022.6222.4622.5722.45-0.09%251,400
Aug 2, 202422.5522.6322.3922.5922.470.31%52,006
Aug 1, 202422.4222.5222.3822.5222.400.49%81,400
Jul 31, 202422.3822.4722.3722.4122.230.04%43,600
Jul 30, 202422.3822.5422.3822.4022.220.09%43,904
Jul 29, 202422.4422.4822.3722.3822.200.04%51,205
Jul 26, 202422.3822.4322.3622.3722.19-0.22%69,600
Jul 25, 202422.4022.4322.3522.4222.240.36%19,205
Jul 24, 202422.3322.4322.3122.3422.16-0.04%42,616
Jul 23, 202422.3022.4222.3022.3522.17-0.22%24,039
Jul 22, 202422.4022.4022.3022.4022.220.09%67,600
Jul 19, 202422.3622.3822.3222.3822.200.22%41,800
Jul 18, 202422.3722.4022.3322.3322.15-0.27%35,000
Jul 17, 202422.3722.4022.3522.3922.210.13%25,808
Jul 16, 202422.3322.4022.3322.3622.180.13%63,528
Jul 15, 202422.3522.4022.3322.3322.15-0.27%55,900
Jul 12, 202422.4022.4122.3422.3922.210.09%33,500
Jul 11, 202422.3422.4122.3222.3722.190.13%24,800
Jul 10, 202422.4022.4022.3022.3422.160.09%49,200
Jul 9, 202422.3222.3422.2522.3222.140.22%79,915
Jul 8, 202422.3222.3322.2522.2722.09-0.36%136,100
Jul 5, 202422.3222.3622.3022.3522.170.22%26,905
Jul 3, 202422.2922.3422.2522.3022.120.27%31,900
Jul 2, 202422.2322.2922.2222.2422.06-0.18%164,026
Jul 1, 202422.2622.3322.2322.2822.10-0.40%58,300
Jun 28, 202422.3322.3822.3222.3722.13-38,616
Jun 27, 202422.4122.4222.2922.3722.13-195,800
Jun 26, 202422.3622.3722.2922.3722.13-0.22%150,100
Jun 25, 202422.3522.4222.3122.4222.180.09%52,032
Jun 24, 202422.3022.4022.2922.4022.160.18%129,202
Jun 21, 202422.4122.4122.2922.3622.12-0.04%118,119
Jun 20, 202422.2522.3722.2322.3722.130.13%395,100
Jun 18, 202422.2922.3422.2622.3422.100.31%72,116
Jun 17, 202422.3022.3122.2322.2722.030.04%55,500
Jun 14, 202422.3022.3522.2522.2622.02-0.13%34,700
Jun 13, 202422.3222.3422.2522.2922.050.27%22,525
Jun 12, 202422.2122.3122.2122.2321.990.14%41,147
Jun 11, 202422.2022.2322.1522.2021.96-0.09%93,600