Skip to main content
VanEck Short High Yield Muni ETF (SHYD)
BATS: SHYD · Real-Time Price · USD
22.68
-0.08 (-0.35%)
Nov 20, 2024, 3:59 PM EST - Market open

SHYD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.7222.7422.5922.6822.68-0.35%28,120
Nov 19, 202422.6922.7822.6822.7622.760.26%78,529
Nov 18, 202422.6522.7422.5722.7022.700.49%45,350
Nov 15, 202422.6022.7322.5922.5922.59-0.13%85,328
Nov 14, 202422.6422.6822.6222.6222.62-0.22%20,209
Nov 13, 202422.6522.6922.6122.6722.670.09%42,765
Nov 12, 202422.6322.6522.6122.6522.650.13%38,451
Nov 11, 202422.6222.6522.6122.6222.62-0.09%99,871
Nov 8, 202422.5922.7222.5722.6422.640.49%54,239
Nov 7, 202422.5022.5922.5022.5322.530.13%32,486
Nov 6, 202422.6422.6422.4922.5022.50-0.62%59,077
Nov 5, 202422.5922.7122.5922.6422.64-0.22%32,576
Nov 4, 202422.6522.6922.5822.6922.690.49%25,382
Nov 1, 202422.6822.7022.5622.5822.58-0.27%46,284
Oct 31, 202422.6422.7322.6222.6422.58-0.09%14,090
Oct 30, 202422.7022.7222.6422.6622.600.04%18,990
Oct 29, 202422.6622.9322.6222.6522.59-0.04%82,252
Oct 28, 202422.6722.7522.6422.6622.600.18%20,943
Oct 25, 202422.6322.7222.6222.6222.56-0.48%29,422
Oct 24, 202422.7122.7322.6322.7322.670.31%53,018
Oct 23, 202422.7322.7322.6222.6622.60-0.44%63,845
Oct 22, 202422.8022.8422.7222.7622.700.13%28,729
Oct 21, 202422.8422.8422.7322.7322.67-0.44%20,783
Oct 18, 202422.8122.8322.7922.8322.770.09%56,054
Oct 17, 202422.7622.8122.7522.8122.750.13%114,382
Oct 16, 202422.6722.8322.6622.7822.720.49%192,157
Oct 15, 202422.7022.7022.6522.6722.610.18%27,450
Oct 14, 202422.6922.7722.6222.6322.57-0.04%18,662
Oct 11, 202422.6622.6922.6322.6422.58-26,300
Oct 10, 202422.6022.7022.6022.6422.58-0.15%31,568
Oct 9, 202422.7122.7122.6322.6722.610.06%17,500
Oct 8, 202422.6722.7222.6222.6622.60-0.22%45,165
Oct 7, 202422.7222.7422.7022.7122.65-0.22%89,832
Oct 4, 202422.7622.7822.7122.7622.70-0.09%74,814
Oct 3, 202422.7322.8022.7322.7822.720.09%33,036
Oct 2, 202422.7422.7822.7222.7622.700.26%16,497
Oct 1, 202422.6722.7922.6722.7022.64-0.09%137,072
Sep 30, 202422.7622.7922.7022.7222.600.04%264,945
Sep 27, 202422.8022.8022.7022.7122.59-0.44%267,513
Sep 26, 202422.7322.8122.7022.8122.690.09%42,089
Sep 25, 202422.8122.8122.6922.7922.67-56,912
Sep 24, 202422.7122.7922.6722.7922.670.35%67,815
Sep 23, 202422.6622.7222.6122.7122.590.31%56,551
Sep 20, 202422.6222.6522.5922.6422.520.13%87,173
Sep 19, 202422.6222.6422.5322.6122.49-85,143
Sep 18, 202422.6122.6522.5522.6122.49-53,806
Sep 17, 202422.5822.6522.5622.6122.49-151,934
Sep 16, 202422.5322.6322.5022.6122.490.18%86,728
Sep 13, 202422.7122.7122.4922.5722.450.27%117,397
Sep 12, 202422.4922.6022.4822.5122.390.09%29,933
Sep 11, 202422.5522.5922.4922.4922.37-0.18%67,830
Sep 10, 202422.5122.6022.5122.5322.41-0.13%32,087
Sep 9, 202422.5522.6122.5222.5622.44-0.18%46,496
Sep 6, 202422.5922.6022.4922.6022.48-0.04%38,853
Sep 5, 202422.5822.6322.5022.6122.490.40%21,440
Sep 4, 202422.5422.5822.5122.5222.40-0.09%28,031
Sep 3, 202422.4822.5422.4622.5422.42-0.04%30,017
Aug 30, 202422.5122.5722.4622.5522.370.13%23,505
Aug 29, 202422.5122.5922.4622.5222.34-0.09%36,243
Aug 28, 202422.4722.5922.4322.5422.360.13%31,235
Aug 27, 202422.4522.5422.4422.5122.33-0.02%36,880
Aug 26, 202422.5022.5322.4322.5222.340.24%47,062
Aug 23, 202422.4722.5422.4422.4622.280.22%45,588
Aug 22, 202422.4622.4922.3822.4122.23-0.04%68,109
Aug 21, 202422.4822.5622.4122.4222.24-0.36%84,751
Aug 20, 202422.3822.5822.3822.5022.320.45%154,448
Aug 19, 202422.4622.5422.4022.4022.22-0.09%94,765
Aug 16, 202422.4022.5122.3822.4222.24-0.04%23,969
Aug 15, 202422.4822.5222.3322.4322.25-0.13%31,201
Aug 14, 202422.4922.5222.4122.4622.28-0.22%9,954
Aug 13, 202422.4722.5122.4122.5122.33-0.04%21,569
Aug 12, 202422.5322.5322.4022.5222.34-0.09%75,597
Aug 9, 202422.4122.5522.3322.5422.360.40%57,132
Aug 8, 202422.4722.4922.3222.4522.27-0.18%26,354
Aug 7, 202422.5322.5922.4522.4922.31-0.35%30,576
Aug 6, 202422.5722.6322.4922.5722.390.02%76,846
Aug 5, 202422.6022.6222.4622.5722.39-0.11%251,351
Aug 2, 202422.5522.6322.3922.5922.410.31%52,006
Aug 1, 202422.4222.5222.3822.5222.340.49%81,371
Jul 31, 202422.3822.4722.3722.4122.170.04%43,593
Jul 30, 202422.3822.5422.3822.4022.160.08%43,904
Jul 29, 202422.4422.4822.3722.3822.140.05%51,205
Jul 26, 202422.3822.4322.3622.3722.13-0.22%69,554
Jul 25, 202422.4022.4322.3522.4222.180.36%19,205
Jul 24, 202422.3322.4322.3122.3422.10-0.04%42,616
Jul 23, 202422.3022.4222.3022.3522.11-0.22%24,039
Jul 22, 202422.4022.4022.3022.4022.160.09%67,587
Jul 19, 202422.3622.3822.3222.3822.140.22%41,756
Jul 18, 202422.3722.4022.3322.3322.09-0.27%34,987
Jul 17, 202422.3722.4022.3522.3922.150.13%25,808
Jul 16, 202422.3322.4022.3322.3622.120.13%63,528
Jul 15, 202422.3522.4022.3322.3322.09-0.27%55,871
Jul 12, 202422.4022.4122.3422.3922.150.09%33,478
Jul 11, 202422.3422.4122.3222.3722.130.13%24,777
Jul 10, 202422.4022.4022.3022.3422.100.09%49,154
Jul 9, 202422.3222.3422.2522.3222.080.22%79,915
Jul 8, 202422.3222.3322.2522.2722.03-0.36%136,099
Jul 5, 202422.3222.3622.3022.3522.110.22%26,905
Jul 3, 202422.2922.3422.2522.3022.060.27%31,878
Jul 2, 202422.2322.2922.2222.2422.01-0.18%164,026