VanEck Short High Yield Muni ETF (SHYD)
BATS: SHYD · Real-Time Price · USD
22.83
+0.20 (0.88%)
Sep 5, 2025, 4:00 PM - Market closed
SHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.81 | 22.83 | 22.77 | 22.83 | 22.83 | 0.88% | 143,245 |
| Sep 4, 2025 | 22.67 | 22.73 | 22.63 | 22.63 | 22.63 | -0.18% | 59,185 |
| Sep 3, 2025 | 22.68 | 22.70 | 22.60 | 22.67 | 22.67 | -0.02% | 98,208 |
| Sep 2, 2025 | 22.68 | 22.68 | 22.64 | 22.68 | 22.68 | -0.15% | 59,388 |
| Aug 29, 2025 | 22.71 | 22.73 | 22.65 | 22.71 | 22.64 | 0.13% | 48,907 |
| Aug 28, 2025 | 22.74 | 22.74 | 22.68 | 22.68 | 22.62 | 0.04% | 85,138 |
| Aug 27, 2025 | 22.67 | 22.73 | 22.62 | 22.67 | 22.61 | -0.04% | 64,961 |
| Aug 26, 2025 | 22.68 | 22.73 | 22.61 | 22.68 | 22.62 | 0.04% | 84,149 |
| Aug 25, 2025 | 22.62 | 22.70 | 22.62 | 22.67 | 22.61 | -0.09% | 56,507 |
| Aug 22, 2025 | 22.70 | 22.72 | 22.60 | 22.69 | 22.63 | 0.18% | 93,469 |
| Aug 21, 2025 | 22.67 | 22.68 | 22.61 | 22.65 | 22.59 | 0.03% | 37,252 |
| Aug 20, 2025 | 22.67 | 22.68 | 22.60 | 22.64 | 22.58 | -0.08% | 80,725 |
| Aug 19, 2025 | 22.70 | 22.70 | 22.59 | 22.66 | 22.60 | -0.04% | 42,080 |
| Aug 18, 2025 | 22.69 | 22.79 | 22.58 | 22.67 | 22.61 | -0.57% | 57,166 |
| Aug 15, 2025 | 22.63 | 22.80 | 22.61 | 22.80 | 22.73 | 0.62% | 36,677 |
| Aug 14, 2025 | 22.66 | 22.66 | 22.58 | 22.66 | 22.60 | -0.13% | 63,408 |
| Aug 13, 2025 | 22.70 | 22.70 | 22.61 | 22.69 | 22.63 | 0.13% | 63,267 |
| Aug 12, 2025 | 22.59 | 22.66 | 22.55 | 22.66 | 22.60 | 0.22% | 276,584 |
| Aug 11, 2025 | 22.60 | 22.63 | 22.54 | 22.61 | 22.55 | -0.09% | 60,123 |
| Aug 8, 2025 | 22.66 | 22.66 | 22.61 | 22.63 | 22.57 | - | 41,537 |
| Aug 7, 2025 | 22.66 | 22.66 | 22.59 | 22.63 | 22.57 | 0.04% | 47,302 |
| Aug 6, 2025 | 22.64 | 22.64 | 22.55 | 22.62 | 22.56 | -0.18% | 51,907 |
| Aug 5, 2025 | 22.65 | 22.66 | 22.57 | 22.66 | 22.60 | 0.04% | 66,613 |
| Aug 4, 2025 | 22.53 | 22.65 | 22.49 | 22.65 | 22.59 | 0.22% | 41,180 |
| Aug 1, 2025 | 22.58 | 22.62 | 22.45 | 22.60 | 22.54 | 0.13% | 59,708 |
| Jul 31, 2025 | 22.58 | 22.61 | 22.40 | 22.57 | 22.43 | 0.31% | 41,153 |
| Jul 30, 2025 | 22.55 | 22.59 | 22.50 | 22.50 | 22.37 | -0.27% | 24,532 |
| Jul 29, 2025 | 22.59 | 22.59 | 22.50 | 22.56 | 22.42 | 0.36% | 68,243 |
| Jul 28, 2025 | 22.52 | 22.54 | 22.46 | 22.48 | 22.35 | 0.09% | 87,930 |
| Jul 25, 2025 | 22.42 | 22.53 | 22.40 | 22.46 | 22.33 | 0.31% | 58,111 |
| Jul 24, 2025 | 22.45 | 22.50 | 22.33 | 22.39 | 22.26 | -0.04% | 53,311 |
| Jul 23, 2025 | 22.40 | 22.50 | 22.37 | 22.40 | 22.27 | - | 40,402 |
| Jul 22, 2025 | 22.44 | 22.49 | 22.36 | 22.40 | 22.27 | 0.22% | 47,883 |
| Jul 21, 2025 | 22.42 | 22.49 | 22.35 | 22.35 | 22.22 | 0.18% | 40,158 |
| Jul 18, 2025 | 22.35 | 22.50 | 22.31 | 22.31 | 22.18 | -0.40% | 76,352 |
| Jul 17, 2025 | 22.44 | 22.55 | 22.40 | 22.40 | 22.27 | -0.44% | 61,571 |
| Jul 16, 2025 | 22.56 | 22.56 | 22.41 | 22.50 | 22.37 | -0.04% | 89,842 |
| Jul 15, 2025 | 22.56 | 22.57 | 22.43 | 22.51 | 22.38 | -0.11% | 41,464 |
| Jul 14, 2025 | 22.52 | 22.56 | 22.51 | 22.54 | 22.40 | 0.07% | 74,157 |
| Jul 11, 2025 | 22.52 | 22.60 | 22.52 | 22.52 | 22.39 | -0.18% | 81,662 |
| Jul 10, 2025 | 22.57 | 22.62 | 22.52 | 22.56 | 22.42 | -0.18% | 56,207 |
| Jul 9, 2025 | 22.65 | 22.65 | 22.55 | 22.60 | 22.46 | 0.13% | 62,762 |
| Jul 8, 2025 | 22.55 | 22.61 | 22.53 | 22.57 | 22.43 | 0.18% | 51,679 |
| Jul 7, 2025 | 22.57 | 22.59 | 22.52 | 22.53 | 22.40 | -0.18% | 99,164 |
| Jul 3, 2025 | 22.57 | 22.62 | 22.54 | 22.57 | 22.43 | -0.04% | 58,261 |
| Jul 2, 2025 | 22.55 | 22.59 | 22.53 | 22.58 | 22.44 | 0.40% | 39,021 |
| Jul 1, 2025 | 22.49 | 22.62 | 22.49 | 22.49 | 22.36 | -0.44% | 40,554 |
| Jun 30, 2025 | 22.60 | 22.66 | 22.53 | 22.59 | 22.39 | 0.22% | 61,907 |
| Jun 27, 2025 | 22.53 | 22.61 | 22.53 | 22.54 | 22.34 | -0.31% | 123,061 |
| Jun 26, 2025 | 22.61 | 22.64 | 22.57 | 22.61 | 22.41 | 0.13% | 49,844 |