Skip to main content
VanEck Short High Yield Muni ETF (SHYD)
BATS: SHYD · Real-Time Price · USD
22.55
-0.08 (-0.35%)
Jan 21, 2025, 4:00 PM EST - Market closed

SHYD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202522.6322.6422.5322.5522.55-0.35%141,089
Jan 17, 202522.5522.6422.5322.6322.630.44%47,955
Jan 16, 202522.5622.5822.4922.5322.53-0.13%54,926
Jan 15, 202522.5322.5622.4722.5622.560.18%48,514
Jan 14, 202522.4722.5222.4222.5222.520.27%64,450
Jan 13, 202522.5222.5222.3822.4622.46-0.27%68,288
Jan 10, 202522.5322.5322.4222.5222.52-0.04%116,117
Jan 8, 202522.5622.5622.4522.5322.53-0.13%48,552
Jan 7, 202522.6022.6122.4822.5622.56-0.18%87,847
Jan 6, 202522.5722.6022.5422.6022.600.27%30,578
Jan 3, 202522.5222.6222.5222.5422.540.13%64,715
Jan 2, 202522.5422.6022.4922.5122.510.13%59,507
Dec 31, 202422.5322.5722.4722.4822.48-0.40%58,943
Dec 30, 202422.5022.5822.3622.5722.570.67%140,206
Dec 27, 202422.4722.5322.4122.4222.42-0.53%64,336
Dec 26, 202422.5322.5922.4922.5422.48-0.22%59,730
Dec 24, 202422.5922.5922.4922.5922.530.04%31,255
Dec 23, 202422.5722.5922.4822.5822.52-143,407
Dec 20, 202422.8922.8922.4922.5822.520.58%76,994
Dec 19, 202422.5122.6022.4222.4522.39-0.75%94,322
Dec 18, 202422.6022.6622.5922.6222.560.09%56,224
Dec 17, 202422.5822.7222.5822.6022.54-0.26%151,893
Dec 16, 202422.6122.7022.5922.6622.600.04%37,986
Dec 13, 202422.7022.7022.5222.6522.59-0.26%62,190
Dec 12, 202422.7422.7822.6122.7122.650.35%39,064
Dec 11, 202422.6722.7722.6322.6322.57-0.44%41,924
Dec 10, 202422.7822.8022.6822.7322.67-0.26%48,513
Dec 9, 202422.7622.8122.7422.7922.730.26%135,839
Dec 6, 202422.7122.7622.7122.7322.670.09%146,716
Dec 5, 202422.7122.7622.6722.7122.65-0.13%48,308
Dec 4, 202422.7222.7622.7122.7422.68-0.09%22,200
Dec 3, 202422.7322.7622.6922.7622.700.13%35,816
Dec 2, 202422.6722.7622.6722.7322.67-0.13%39,034
Nov 29, 202422.7522.7622.7022.7622.640.49%10,256
Nov 27, 202422.6522.7622.6522.6522.53-0.44%50,535
Nov 26, 202422.7522.7522.6422.7522.630.16%24,425
Nov 25, 202422.7622.7622.6222.7122.59-0.20%28,672
Nov 22, 202422.7422.7922.5922.7622.640.09%29,848
Nov 21, 202422.7322.7622.5822.7422.620.26%119,364
Nov 20, 202422.7222.7422.5922.6822.56-0.35%28,120
Nov 19, 202422.6922.7822.6822.7622.640.26%78,529
Nov 18, 202422.6522.7422.5722.7022.580.49%45,350
Nov 15, 202422.6022.7322.5922.5922.47-0.13%85,328
Nov 14, 202422.6422.6822.6222.6222.50-0.22%20,209
Nov 13, 202422.6522.6922.6122.6722.550.09%42,765
Nov 12, 202422.6322.6522.6122.6522.530.13%38,451
Nov 11, 202422.6222.6522.6122.6222.50-0.09%99,871
Nov 8, 202422.5922.7222.5722.6422.520.49%54,239
Nov 7, 202422.5022.5922.5022.5322.410.13%32,486
Nov 6, 202422.6422.6422.4922.5022.38-0.62%59,077
Nov 5, 202422.5922.7122.5922.6422.52-0.22%32,576
Nov 4, 202422.6522.6922.5822.6922.570.49%25,382
Nov 1, 202422.6822.7022.5622.5822.46-0.27%46,284
Oct 31, 202422.6422.7322.6222.6422.46-0.09%14,090
Oct 30, 202422.7022.7222.6422.6622.480.04%18,990
Oct 29, 202422.6622.9322.6222.6522.47-0.04%82,252
Oct 28, 202422.6722.7522.6422.6622.480.18%20,943
Oct 25, 202422.6322.7222.6222.6222.44-0.48%29,422
Oct 24, 202422.7122.7322.6322.7322.540.31%53,018
Oct 23, 202422.7322.7322.6222.6622.48-0.44%63,845
Oct 22, 202422.8022.8422.7222.7622.570.13%28,729
Oct 21, 202422.8422.8422.7322.7322.54-0.44%20,783
Oct 18, 202422.8122.8322.7922.8322.640.09%56,054
Oct 17, 202422.7622.8122.7522.8122.620.13%114,382
Oct 16, 202422.6722.8322.6622.7822.590.49%192,157
Oct 15, 202422.7022.7022.6522.6722.490.18%27,450
Oct 14, 202422.6922.7722.6222.6322.45-0.04%18,662
Oct 11, 202422.6622.6922.6322.6422.46-26,300
Oct 10, 202422.6022.7022.6022.6422.46-0.15%31,568
Oct 9, 202422.7122.7122.6322.6722.490.06%17,500
Oct 8, 202422.6722.7222.6222.6622.48-0.22%45,165
Oct 7, 202422.7222.7422.7022.7122.52-0.22%89,832
Oct 4, 202422.7622.7822.7122.7622.57-0.09%74,814
Oct 3, 202422.7322.8022.7322.7822.590.09%33,036
Oct 2, 202422.7422.7822.7222.7622.570.26%16,497
Oct 1, 202422.6722.7922.6722.7022.51-0.09%137,072
Sep 30, 202422.7622.7922.7022.7222.480.04%264,945
Sep 27, 202422.8022.8022.7022.7122.47-0.44%267,513
Sep 26, 202422.7322.8122.7022.8122.570.09%42,089
Sep 25, 202422.8122.8122.6922.7922.55-56,912
Sep 24, 202422.7122.7922.6722.7922.550.35%67,815
Sep 23, 202422.6622.7222.6122.7122.470.31%56,551
Sep 20, 202422.6222.6522.5922.6422.400.13%87,173
Sep 19, 202422.6222.6422.5322.6122.37-85,143
Sep 18, 202422.6122.6522.5522.6122.37-53,806
Sep 17, 202422.5822.6522.5622.6122.37-151,934
Sep 16, 202422.5322.6322.5022.6122.370.18%86,728
Sep 13, 202422.7122.7122.4922.5722.330.27%117,397
Sep 12, 202422.4922.6022.4822.5122.270.09%29,933
Sep 11, 202422.5522.5922.4922.4922.25-0.18%67,830
Sep 10, 202422.5122.6022.5122.5322.29-0.13%32,087
Sep 9, 202422.5522.6122.5222.5622.32-0.18%46,496
Sep 6, 202422.5922.6022.4922.6022.36-0.04%38,853
Sep 5, 202422.5822.6322.5022.6122.370.40%21,440
Sep 4, 202422.5422.5822.5122.5222.28-0.09%28,031
Sep 3, 202422.4822.5422.4622.5422.30-0.04%30,017
Aug 30, 202422.5122.5722.4622.5522.250.13%23,505
Aug 29, 202422.5122.5922.4622.5222.22-0.09%36,243
Aug 28, 202422.4722.5922.4322.5422.240.13%31,235
Aug 27, 202422.4522.5422.4422.5122.21-0.02%36,880