VanEck Short High Yield Muni ETF (SHYD)
BATS: SHYD · Real-Time Price · USD
22.10
+0.19 (0.87%)
Apr 23, 2025, 4:00 PM EDT - Market closed
SHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 22.07 | 22.22 | 22.01 | 22.10 | 22.10 | 0.87% | 44,460 |
| Apr 22, 2025 | 21.93 | 22.04 | 21.91 | 21.91 | 21.91 | 0.32% | 33,033 |
| Apr 21, 2025 | 22.04 | 22.20 | 21.84 | 21.84 | 21.84 | -1.53% | 163,558 |
| Apr 17, 2025 | 22.10 | 22.25 | 22.02 | 22.18 | 22.18 | 0.86% | 135,790 |
| Apr 16, 2025 | 22.22 | 22.23 | 21.98 | 21.99 | 21.99 | -0.05% | 106,058 |
| Apr 15, 2025 | 22.07 | 22.15 | 21.95 | 22.00 | 22.00 | -0.59% | 41,992 |
| Apr 14, 2025 | 21.89 | 22.17 | 21.86 | 22.13 | 22.13 | 0.45% | 118,161 |
| Apr 11, 2025 | 22.04 | 22.04 | 21.68 | 22.03 | 22.03 | -0.36% | 201,597 |
| Apr 10, 2025 | 22.13 | 22.30 | 21.89 | 22.11 | 22.11 | 0.45% | 100,173 |
| Apr 9, 2025 | 21.77 | 22.01 | 21.69 | 22.01 | 22.01 | 0.32% | 247,306 |
| Apr 8, 2025 | 22.20 | 22.24 | 21.93 | 21.94 | 21.94 | -0.95% | 132,344 |
| Apr 7, 2025 | 22.73 | 22.75 | 21.92 | 22.15 | 22.15 | -2.81% | 449,738 |
| Apr 4, 2025 | 22.80 | 22.83 | 22.48 | 22.79 | 22.79 | 0.18% | 204,332 |
| Apr 3, 2025 | 22.75 | 22.77 | 22.54 | 22.75 | 22.75 | 0.89% | 87,730 |
| Apr 2, 2025 | 22.69 | 22.69 | 22.55 | 22.55 | 22.55 | -0.09% | 119,608 |
| Apr 1, 2025 | 22.53 | 22.68 | 22.53 | 22.57 | 22.57 | 0.36% | 40,699 |
| Mar 31, 2025 | 22.54 | 22.66 | 22.49 | 22.49 | 22.42 | -0.04% | 45,060 |
| Mar 28, 2025 | 22.50 | 22.62 | 22.50 | 22.50 | 22.43 | -0.18% | 50,643 |
| Mar 27, 2025 | 22.58 | 22.58 | 22.50 | 22.54 | 22.47 | -0.44% | 84,786 |
| Mar 26, 2025 | 22.72 | 22.72 | 22.54 | 22.64 | 22.57 | -0.31% | 28,099 |
| Mar 25, 2025 | 22.68 | 22.75 | 22.59 | 22.71 | 22.64 | -0.18% | 45,180 |
| Mar 24, 2025 | 22.71 | 22.75 | 22.60 | 22.75 | 22.68 | 0.09% | 42,244 |
| Mar 21, 2025 | 22.73 | 22.73 | 22.64 | 22.73 | 22.66 | 0.26% | 65,307 |
| Mar 20, 2025 | 22.57 | 22.70 | 22.57 | 22.67 | 22.60 | 0.22% | 19,277 |
| Mar 19, 2025 | 22.62 | 22.67 | 22.59 | 22.62 | 22.55 | -0.09% | 38,207 |
| Mar 18, 2025 | 22.66 | 22.69 | 22.64 | 22.64 | 22.57 | -0.26% | 27,940 |
| Mar 17, 2025 | 22.68 | 22.70 | 22.63 | 22.70 | 22.63 | 0.40% | 32,611 |
| Mar 14, 2025 | 22.65 | 22.68 | 22.61 | 22.61 | 22.54 | - | 77,870 |
| Mar 13, 2025 | 22.62 | 22.64 | 22.58 | 22.61 | 22.54 | -0.18% | 23,871 |
| Mar 12, 2025 | 22.71 | 22.71 | 22.62 | 22.65 | 22.58 | -0.16% | 37,623 |
| Mar 11, 2025 | 22.74 | 22.74 | 22.69 | 22.69 | 22.61 | -0.01% | 38,702 |
| Mar 10, 2025 | 22.75 | 22.75 | 22.68 | 22.69 | 22.62 | -0.02% | 25,485 |
| Mar 7, 2025 | 22.75 | 22.76 | 22.66 | 22.70 | 22.62 | -0.15% | 24,169 |
| Mar 6, 2025 | 22.74 | 22.76 | 22.68 | 22.73 | 22.66 | 0.13% | 36,512 |
| Mar 5, 2025 | 22.74 | 22.80 | 22.69 | 22.70 | 22.63 | -0.20% | 32,675 |
| Mar 4, 2025 | 22.80 | 22.86 | 22.69 | 22.75 | 22.67 | -0.15% | 117,471 |
| Mar 3, 2025 | 22.83 | 22.84 | 22.77 | 22.78 | 22.71 | -0.39% | 44,168 |
| Feb 28, 2025 | 22.88 | 22.89 | 22.84 | 22.87 | 22.75 | 0.22% | 32,256 |
| Feb 27, 2025 | 22.84 | 23.84 | 22.81 | 22.82 | 22.70 | -0.35% | 31,146 |
| Feb 26, 2025 | 22.87 | 22.94 | 22.82 | 22.90 | 22.78 | 0.31% | 25,530 |
| Feb 25, 2025 | 22.83 | 23.14 | 22.79 | 22.83 | 22.71 | 0.35% | 30,226 |
| Feb 24, 2025 | 22.75 | 22.80 | 22.75 | 22.75 | 22.63 | -0.22% | 58,801 |
| Feb 21, 2025 | 22.79 | 22.81 | 22.74 | 22.80 | 22.68 | 0.40% | 52,575 |
| Feb 20, 2025 | 22.70 | 22.77 | 22.70 | 22.71 | 22.59 | 0.18% | 25,412 |
| Feb 19, 2025 | 22.67 | 23.09 | 22.67 | 22.67 | 22.55 | - | 31,759 |
| Feb 18, 2025 | 22.71 | 22.74 | 22.65 | 22.67 | 22.55 | -0.31% | 40,776 |
| Feb 14, 2025 | 22.73 | 22.74 | 22.67 | 22.74 | 22.62 | 0.26% | 44,222 |
| Feb 13, 2025 | 22.69 | 22.70 | 22.64 | 22.68 | 22.56 | 0.09% | 61,964 |
| Feb 12, 2025 | 22.67 | 22.67 | 22.60 | 22.66 | 22.54 | -0.35% | 26,726 |
| Feb 11, 2025 | 22.73 | 22.75 | 22.66 | 22.74 | 22.62 | 0.26% | 35,193 |