VanEck Short High Yield Muni ETF (SHYD)
BATS: SHYD · Real-Time Price · USD
22.91
-0.02 (-0.09%)
At close: Mar 5, 2026, 4:00 PM EST
22.91
0.00 (0.00%)
After-hours: Mar 5, 2026, 6:39 PM EST
SHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 22.91 | 22.92 | 22.88 | 22.91 | 22.91 | -0.09% | 7,172 |
| Mar 4, 2026 | 22.89 | 22.94 | 22.89 | 22.93 | 22.93 | 0.31% | 3,214 |
| Mar 3, 2026 | 22.93 | 22.94 | 22.86 | 22.86 | 22.86 | -0.39% | 71,654 |
| Mar 2, 2026 | 23.02 | 23.03 | 22.94 | 22.95 | 22.95 | -0.61% | 137,959 |
| Feb 27, 2026 | 23.12 | 23.13 | 23.09 | 23.09 | 23.03 | -0.04% | 82,216 |
| Feb 26, 2026 | 23.12 | 23.12 | 23.07 | 23.10 | 23.04 | 0.07% | 36,902 |
| Feb 25, 2026 | 23.09 | 23.11 | 23.08 | 23.08 | 23.02 | -0.03% | 46,879 |
| Feb 24, 2026 | 24.03 | 24.03 | 23.05 | 23.09 | 23.03 | 0.04% | 113,606 |
| Feb 23, 2026 | 23.11 | 23.11 | 23.07 | 23.08 | 23.02 | - | 47,371 |
| Feb 20, 2026 | 23.07 | 23.09 | 23.06 | 23.08 | 23.02 | 0.04% | 59,203 |
| Feb 19, 2026 | 23.09 | 23.09 | 23.02 | 23.07 | 23.01 | -0.04% | 139,859 |
| Feb 18, 2026 | 23.07 | 23.08 | 23.05 | 23.08 | 23.02 | 0.09% | 73,915 |
| Feb 17, 2026 | 23.09 | 23.09 | 23.05 | 23.06 | 23.00 | - | 46,601 |
| Feb 13, 2026 | 23.07 | 23.08 | 23.04 | 23.06 | 23.00 | 0.09% | 72,027 |
| Feb 12, 2026 | 23.01 | 23.04 | 22.99 | 23.04 | 22.98 | 0.17% | 30,374 |
| Feb 11, 2026 | 23.02 | 23.02 | 22.98 | 23.00 | 22.94 | - | 27,525 |
| Feb 10, 2026 | 23.00 | 23.03 | 22.98 | 23.00 | 22.94 | 0.04% | 41,318 |
| Feb 9, 2026 | 22.99 | 23.00 | 22.97 | 22.99 | 22.93 | 0.04% | 70,857 |
| Feb 6, 2026 | 23.03 | 23.03 | 22.95 | 22.98 | 22.92 | 0.17% | 100,493 |
| Feb 5, 2026 | 22.98 | 23.03 | 22.93 | 22.94 | 22.88 | -0.35% | 96,982 |
| Feb 4, 2026 | 23.00 | 23.03 | 22.98 | 23.02 | 22.96 | 0.09% | 99,816 |
| Feb 3, 2026 | 22.96 | 23.00 | 22.95 | 23.00 | 22.94 | 0.09% | 88,513 |
| Feb 2, 2026 | 23.00 | 23.10 | 22.94 | 22.98 | 22.92 | -0.26% | 94,341 |
| Jan 30, 2026 | 23.05 | 23.06 | 23.00 | 23.04 | 22.91 | 0.04% | 171,050 |
| Jan 29, 2026 | 22.99 | 23.04 | 22.99 | 23.03 | 22.90 | 0.17% | 136,835 |
| Jan 28, 2026 | 23.02 | 23.03 | 22.97 | 22.99 | 22.86 | - | 116,110 |
| Jan 27, 2026 | 22.98 | 23.04 | 22.98 | 22.99 | 22.86 | -0.13% | 86,108 |
| Jan 26, 2026 | 23.02 | 23.02 | 22.98 | 23.02 | 22.89 | - | 49,432 |
| Jan 23, 2026 | 23.01 | 23.02 | 22.96 | 23.02 | 22.89 | 0.13% | 158,274 |
| Jan 22, 2026 | 23.01 | 23.01 | 22.97 | 22.99 | 22.86 | -0.04% | 189,705 |
| Jan 21, 2026 | 23.02 | 23.02 | 22.94 | 23.00 | 22.87 | - | 88,029 |
| Jan 20, 2026 | 23.04 | 23.04 | 22.97 | 23.00 | 22.87 | -0.09% | 237,196 |
| Jan 16, 2026 | 23.01 | 23.05 | 23.00 | 23.02 | 22.89 | 0.04% | 91,062 |
| Jan 15, 2026 | 23.03 | 23.05 | 23.00 | 23.01 | 22.88 | -0.09% | 55,051 |
| Jan 14, 2026 | 23.02 | 23.03 | 22.97 | 23.03 | 22.90 | 0.15% | 91,751 |
| Jan 13, 2026 | 23.02 | 23.02 | 22.96 | 23.00 | 22.86 | -0.02% | 78,968 |
| Jan 12, 2026 | 23.03 | 23.03 | 22.99 | 23.00 | 22.87 | -0.04% | 46,289 |
| Jan 9, 2026 | 23.02 | 23.02 | 22.93 | 23.01 | 22.88 | 0.09% | 96,711 |
| Jan 8, 2026 | 22.98 | 23.01 | 22.95 | 22.99 | 22.86 | - | 66,288 |
| Jan 7, 2026 | 22.92 | 23.00 | 22.92 | 22.99 | 22.86 | 0.26% | 66,861 |
| Jan 6, 2026 | 22.92 | 22.93 | 22.88 | 22.93 | 22.80 | 0.22% | 140,457 |
| Jan 5, 2026 | 22.88 | 22.99 | 22.88 | 22.88 | 22.75 | - | 244,021 |
| Jan 2, 2026 | 22.89 | 22.94 | 22.84 | 22.88 | 22.75 | -0.13% | 185,207 |
| Dec 31, 2025 | 22.92 | 22.93 | 22.88 | 22.91 | 22.78 | 0.09% | 188,416 |
| Dec 30, 2025 | 22.97 | 22.97 | 22.85 | 22.89 | 22.76 | -0.04% | 365,735 |
| Dec 29, 2025 | 23.00 | 23.00 | 22.90 | 22.90 | 22.77 | -0.43% | 107,843 |
| Dec 26, 2025 | 23.08 | 23.08 | 22.98 | 23.00 | 22.80 | -0.07% | 126,461 |
| Dec 24, 2025 | 22.99 | 23.05 | 22.95 | 23.02 | 22.82 | 0.11% | 56,312 |
| Dec 23, 2025 | 22.98 | 22.99 | 22.91 | 22.99 | 22.79 | 0.13% | 89,711 |
| Dec 22, 2025 | 22.94 | 22.98 | 22.91 | 22.96 | 22.76 | 0.22% | 142,922 |