VanEck Short High Yield Muni ETF (SHYD)
BATS: SHYD · Real-Time Price · USD
22.50
-0.06 (-0.27%)
Jul 30, 2025, 4:00 PM - Market closed
SHYD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 22.55 | 22.59 | 22.50 | 22.50 | 22.50 | -0.27% | 24,532 |
Jul 29, 2025 | 22.59 | 22.59 | 22.50 | 22.56 | 22.56 | 0.36% | 68,243 |
Jul 28, 2025 | 22.52 | 22.54 | 22.46 | 22.48 | 22.48 | 0.09% | 87,930 |
Jul 25, 2025 | 22.42 | 22.53 | 22.40 | 22.46 | 22.46 | 0.31% | 58,111 |
Jul 24, 2025 | 22.45 | 22.50 | 22.33 | 22.39 | 22.39 | -0.04% | 53,311 |
Jul 23, 2025 | 22.40 | 22.50 | 22.37 | 22.40 | 22.40 | - | 40,402 |
Jul 22, 2025 | 22.44 | 22.49 | 22.36 | 22.40 | 22.40 | 0.22% | 47,883 |
Jul 21, 2025 | 22.42 | 22.49 | 22.35 | 22.35 | 22.35 | 0.18% | 40,158 |
Jul 18, 2025 | 22.35 | 22.50 | 22.31 | 22.31 | 22.31 | -0.40% | 76,352 |
Jul 17, 2025 | 22.44 | 22.55 | 22.40 | 22.40 | 22.40 | -0.44% | 61,571 |
Jul 16, 2025 | 22.56 | 22.56 | 22.41 | 22.50 | 22.50 | -0.04% | 89,842 |
Jul 15, 2025 | 22.56 | 22.57 | 22.43 | 22.51 | 22.51 | -0.11% | 41,464 |
Jul 14, 2025 | 22.52 | 22.56 | 22.51 | 22.54 | 22.54 | 0.07% | 74,157 |
Jul 11, 2025 | 22.52 | 22.60 | 22.52 | 22.52 | 22.52 | -0.18% | 81,662 |
Jul 10, 2025 | 22.57 | 22.62 | 22.52 | 22.56 | 22.56 | -0.18% | 56,207 |
Jul 9, 2025 | 22.65 | 22.65 | 22.55 | 22.60 | 22.60 | 0.13% | 62,762 |
Jul 8, 2025 | 22.55 | 22.61 | 22.53 | 22.57 | 22.57 | 0.18% | 51,679 |
Jul 7, 2025 | 22.57 | 22.59 | 22.52 | 22.53 | 22.53 | -0.18% | 99,164 |
Jul 3, 2025 | 22.57 | 22.62 | 22.54 | 22.57 | 22.57 | -0.04% | 58,261 |
Jul 2, 2025 | 22.55 | 22.59 | 22.53 | 22.58 | 22.58 | 0.40% | 39,021 |
Jul 1, 2025 | 22.49 | 22.62 | 22.49 | 22.49 | 22.49 | -0.44% | 40,554 |
Jun 30, 2025 | 22.60 | 22.66 | 22.53 | 22.59 | 22.53 | 0.22% | 61,907 |
Jun 27, 2025 | 22.53 | 22.61 | 22.53 | 22.54 | 22.48 | -0.31% | 123,061 |
Jun 26, 2025 | 22.61 | 22.64 | 22.57 | 22.61 | 22.55 | 0.13% | 49,844 |
Jun 25, 2025 | 22.60 | 22.63 | 22.54 | 22.58 | 22.52 | 0.13% | 87,113 |
Jun 24, 2025 | 22.57 | 22.65 | 22.54 | 22.55 | 22.49 | -0.09% | 64,288 |
Jun 23, 2025 | 22.54 | 22.60 | 22.54 | 22.57 | 22.51 | -0.04% | 47,696 |
Jun 20, 2025 | 22.55 | 22.58 | 22.53 | 22.58 | 22.52 | 0.09% | 85,420 |
Jun 18, 2025 | 22.55 | 22.58 | 22.50 | 22.56 | 22.50 | 0.22% | 71,063 |
Jun 17, 2025 | 22.52 | 22.56 | 22.49 | 22.51 | 22.45 | 0.18% | 64,697 |
Jun 16, 2025 | 22.48 | 22.54 | 22.45 | 22.47 | 22.41 | -0.04% | 53,027 |
Jun 13, 2025 | 22.45 | 22.55 | 22.45 | 22.48 | 22.42 | -0.13% | 165,650 |
Jun 12, 2025 | 22.45 | 22.54 | 22.44 | 22.51 | 22.45 | -0.04% | 95,764 |
Jun 11, 2025 | 22.50 | 22.52 | 22.41 | 22.52 | 22.46 | 0.49% | 144,887 |
Jun 10, 2025 | 22.45 | 22.50 | 22.39 | 22.41 | 22.35 | -0.09% | 172,055 |
Jun 9, 2025 | 22.44 | 22.48 | 22.37 | 22.43 | 22.37 | -0.07% | 158,730 |
Jun 6, 2025 | 22.46 | 22.47 | 22.37 | 22.45 | 22.38 | -0.01% | 38,441 |
Jun 5, 2025 | 22.48 | 22.50 | 22.42 | 22.45 | 22.38 | -0.01% | 37,405 |
Jun 4, 2025 | 22.42 | 22.48 | 22.40 | 22.45 | 22.39 | 0.40% | 53,478 |
Jun 3, 2025 | 22.38 | 22.43 | 22.33 | 22.36 | 22.30 | 0.04% | 161,304 |
Jun 2, 2025 | 22.24 | 22.45 | 22.24 | 22.35 | 22.29 | -0.49% | 50,056 |
May 30, 2025 | 22.49 | 22.52 | 22.31 | 22.46 | 22.33 | - | 58,676 |
May 29, 2025 | 22.43 | 22.50 | 22.43 | 22.46 | 22.33 | -0.09% | 29,357 |
May 28, 2025 | 22.43 | 22.49 | 22.41 | 22.48 | 22.35 | 0.04% | 52,951 |
May 27, 2025 | 22.46 | 22.47 | 22.38 | 22.47 | 22.34 | 0.31% | 68,123 |
May 23, 2025 | 22.46 | 22.46 | 22.26 | 22.40 | 22.27 | - | 48,079 |
May 22, 2025 | 22.32 | 22.40 | 22.31 | 22.40 | 22.27 | 0.36% | 141,119 |
May 21, 2025 | 22.34 | 22.41 | 22.26 | 22.32 | 22.19 | -0.45% | 42,064 |
May 20, 2025 | 22.35 | 22.42 | 22.30 | 22.42 | 22.29 | 0.27% | 46,277 |
May 19, 2025 | 22.30 | 22.36 | 22.21 | 22.36 | 22.23 | 0.18% | 35,424 |