Skip to main content
VanEck Short High Yield Muni ETF (SHYD)
BATS: SHYD · Real-Time Price · USD
22.80
+0.09 (0.40%)
Feb 21, 2025, 4:00 PM EST - Market closed

SHYD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.7922.8122.7422.8022.800.40%52,575
Feb 20, 202522.7022.7722.7022.7122.710.18%25,412
Feb 19, 202522.6723.0922.6722.6722.67-31,759
Feb 18, 202522.7122.7422.6522.6722.67-0.31%40,776
Feb 14, 202522.7322.7422.6722.7422.740.26%44,222
Feb 13, 202522.6922.7022.6422.6822.680.09%61,964
Feb 12, 202522.6722.6722.6022.6622.66-0.35%26,726
Feb 11, 202522.7322.7522.6622.7422.740.26%35,193
Feb 10, 202522.6822.7522.6822.6822.68-39,536
Feb 7, 202522.6722.7322.6722.6822.68-0.26%58,143
Feb 6, 202522.7622.7622.6822.7422.740.04%46,734
Feb 5, 202522.7322.7422.6722.7322.730.13%97,734
Feb 4, 202522.7122.7122.6422.7022.700.27%42,190
Feb 3, 202522.7222.7222.6422.6422.64-0.57%64,217
Jan 31, 202522.7722.7722.7022.7722.70-27,128
Jan 30, 202522.7522.8822.6622.7722.700.09%111,821
Jan 29, 202522.7522.7522.6422.7522.680.09%23,008
Jan 28, 202522.7422.7422.6322.7322.66-0.09%44,507
Jan 27, 202522.7522.8922.6322.7522.680.31%75,037
Jan 24, 202522.6722.6922.6222.6822.610.09%183,420
Jan 23, 202522.6822.6822.5822.6622.59-0.09%135,290
Jan 22, 202522.5922.6922.5522.6822.610.58%173,671
Jan 21, 202522.6322.6422.5322.5522.48-0.35%141,089
Jan 17, 202522.5522.6422.5322.6322.560.44%47,955
Jan 16, 202522.5622.5822.4922.5322.46-0.13%54,926
Jan 15, 202522.5322.5622.4722.5622.490.18%48,514
Jan 14, 202522.4722.5222.4222.5222.450.27%64,450
Jan 13, 202522.5222.5222.3822.4622.39-0.27%68,288
Jan 10, 202522.5322.5322.4222.5222.45-0.04%116,117
Jan 8, 202522.5622.5622.4522.5322.46-0.13%48,552
Jan 7, 202522.6022.6122.4822.5622.49-0.18%87,847
Jan 6, 202522.5722.6022.5422.6022.530.27%30,578
Jan 3, 202522.5222.6222.5222.5422.470.13%64,715
Jan 2, 202522.5422.6022.4922.5122.440.13%59,507
Dec 31, 202422.5322.5722.4722.4822.41-0.40%58,943
Dec 30, 202422.5022.5822.3622.5722.500.67%140,206
Dec 27, 202422.4722.5322.4122.4222.35-0.53%64,336
Dec 26, 202422.5322.5922.4922.5422.40-0.22%59,730
Dec 24, 202422.5922.5922.4922.5922.450.04%31,255
Dec 23, 202422.5722.5922.4822.5822.44-143,407
Dec 20, 202422.8922.8922.4922.5822.440.58%76,994
Dec 19, 202422.5122.6022.4222.4522.31-0.75%94,322
Dec 18, 202422.6022.6622.5922.6222.480.09%56,224
Dec 17, 202422.5822.7222.5822.6022.46-0.26%151,893
Dec 16, 202422.6122.7022.5922.6622.520.04%37,986
Dec 13, 202422.7022.7022.5222.6522.51-0.26%62,190
Dec 12, 202422.7422.7822.6122.7122.570.35%39,064
Dec 11, 202422.6722.7722.6322.6322.49-0.44%41,924
Dec 10, 202422.7822.8022.6822.7322.59-0.26%48,513
Dec 9, 202422.7622.8122.7422.7922.650.26%135,839
Dec 6, 202422.7122.7622.7122.7322.590.09%146,716
Dec 5, 202422.7122.7622.6722.7122.57-0.13%48,308
Dec 4, 202422.7222.7622.7122.7422.60-0.09%22,200
Dec 3, 202422.7322.7622.6922.7622.620.13%35,816
Dec 2, 202422.6722.7622.6722.7322.59-0.13%39,034
Nov 29, 202422.7522.7622.7022.7622.560.49%10,256
Nov 27, 202422.6522.7622.6522.6522.45-0.44%50,535
Nov 26, 202422.7522.7522.6422.7522.550.16%24,425
Nov 25, 202422.7622.7622.6222.7122.52-0.20%28,672
Nov 22, 202422.7422.7922.5922.7622.560.09%29,848
Nov 21, 202422.7322.7622.5822.7422.540.26%119,364
Nov 20, 202422.7222.7422.5922.6822.48-0.35%28,120
Nov 19, 202422.6922.7822.6822.7622.560.26%78,529
Nov 18, 202422.6522.7422.5722.7022.500.49%45,350
Nov 15, 202422.6022.7322.5922.5922.39-0.13%85,328
Nov 14, 202422.6422.6822.6222.6222.42-0.22%20,209
Nov 13, 202422.6522.6922.6122.6722.470.09%42,765
Nov 12, 202422.6322.6522.6122.6522.450.13%38,451
Nov 11, 202422.6222.6522.6122.6222.42-0.09%99,871
Nov 8, 202422.5922.7222.5722.6422.440.49%54,239
Nov 7, 202422.5022.5922.5022.5322.330.13%32,486
Nov 6, 202422.6422.6422.4922.5022.30-0.62%59,077
Nov 5, 202422.5922.7122.5922.6422.44-0.22%32,576
Nov 4, 202422.6522.6922.5822.6922.490.49%25,382
Nov 1, 202422.6822.7022.5622.5822.38-0.27%46,284
Oct 31, 202422.6422.7322.6222.6422.38-0.09%14,090
Oct 30, 202422.7022.7222.6422.6622.400.04%18,990
Oct 29, 202422.6622.9322.6222.6522.39-0.04%82,252
Oct 28, 202422.6722.7522.6422.6622.400.18%20,943
Oct 25, 202422.6322.7222.6222.6222.36-0.48%29,422
Oct 24, 202422.7122.7322.6322.7322.470.31%53,018
Oct 23, 202422.7322.7322.6222.6622.40-0.44%63,845
Oct 22, 202422.8022.8422.7222.7622.500.13%28,729
Oct 21, 202422.8422.8422.7322.7322.47-0.44%20,783
Oct 18, 202422.8122.8322.7922.8322.570.09%56,054
Oct 17, 202422.7622.8122.7522.8122.550.13%114,382
Oct 16, 202422.6722.8322.6622.7822.520.49%192,157
Oct 15, 202422.7022.7022.6522.6722.410.18%27,450
Oct 14, 202422.6922.7722.6222.6322.37-0.04%18,662
Oct 11, 202422.6622.6922.6322.6422.38-26,300
Oct 10, 202422.6022.7022.6022.6422.38-0.15%31,568
Oct 9, 202422.7122.7122.6322.6722.410.06%17,500
Oct 8, 202422.6722.7222.6222.6622.40-0.22%45,165
Oct 7, 202422.7222.7422.7022.7122.45-0.22%89,832
Oct 4, 202422.7622.7822.7122.7622.50-0.09%74,814
Oct 3, 202422.7322.8022.7322.7822.520.09%33,036
Oct 2, 202422.7422.7822.7222.7622.500.26%16,497
Oct 1, 202422.6722.7922.6722.7022.44-0.09%137,072
Sep 30, 202422.7622.7922.7022.7222.400.04%264,945
Sep 27, 202422.8022.8022.7022.7122.39-0.44%267,513