VanEck Short High Yield Muni ETF (SHYD)
BATS: SHYD · Real-Time Price · USD
22.99
+0.06 (0.26%)
At close: Jan 7, 2026, 4:00 PM EST
22.99
0.00 (0.00%)
After-hours: Jan 7, 2026, 4:10 PM EST
SHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 22.92 | 22.98 | 22.92 | 22.96 | - | 0.13% | 40,259 |
| Jan 6, 2026 | 22.92 | 22.93 | 22.88 | 22.93 | 22.93 | 0.22% | 140,457 |
| Jan 5, 2026 | 22.88 | 22.99 | 22.88 | 22.88 | 22.88 | - | 244,021 |
| Jan 2, 2026 | 22.89 | 22.94 | 22.84 | 22.88 | 22.88 | -0.13% | 185,207 |
| Dec 31, 2025 | 22.92 | 22.93 | 22.88 | 22.91 | 22.91 | 0.09% | 188,416 |
| Dec 30, 2025 | 22.97 | 22.97 | 22.85 | 22.89 | 22.89 | -0.04% | 365,735 |
| Dec 29, 2025 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | -0.43% | 107,843 |
| Dec 26, 2025 | 23.08 | 23.08 | 22.98 | 23.00 | 22.93 | -0.07% | 126,461 |
| Dec 24, 2025 | 22.99 | 23.05 | 22.95 | 23.02 | 22.95 | 0.11% | 56,312 |
| Dec 23, 2025 | 22.98 | 22.99 | 22.91 | 22.99 | 22.92 | 0.13% | 89,711 |
| Dec 22, 2025 | 22.94 | 22.98 | 22.91 | 22.96 | 22.89 | 0.22% | 142,922 |
| Dec 19, 2025 | 22.88 | 22.91 | 22.84 | 22.91 | 22.84 | 0.20% | 104,643 |
| Dec 18, 2025 | 22.88 | 22.88 | 22.83 | 22.87 | 22.80 | 0.07% | 114,938 |
| Dec 17, 2025 | 22.86 | 22.86 | 22.83 | 22.85 | 22.78 | 0.02% | 83,593 |
| Dec 16, 2025 | 22.86 | 22.86 | 22.79 | 22.85 | 22.78 | 0.15% | 95,185 |
| Dec 15, 2025 | 22.83 | 22.85 | 22.80 | 22.81 | 22.74 | -0.02% | 104,764 |
| Dec 12, 2025 | 22.82 | 22.84 | 22.81 | 22.81 | 22.75 | - | 217,104 |
| Dec 11, 2025 | 22.80 | 22.82 | 22.80 | 22.82 | 22.75 | 0.11% | 108,311 |
| Dec 10, 2025 | 22.83 | 22.83 | 22.77 | 22.79 | 22.72 | 0.04% | 36,421 |
| Dec 9, 2025 | 22.81 | 22.82 | 22.78 | 22.78 | 22.71 | -0.09% | 87,883 |
| Dec 8, 2025 | 22.76 | 22.81 | 22.76 | 22.80 | 22.73 | -0.07% | 176,865 |
| Dec 5, 2025 | 22.81 | 22.82 | 22.80 | 22.82 | 22.75 | 0.02% | 176,224 |
| Dec 4, 2025 | 22.80 | 22.92 | 22.77 | 22.81 | 22.74 | -0.04% | 69,733 |
| Dec 3, 2025 | 22.84 | 22.84 | 22.80 | 22.82 | 22.75 | 0.14% | 34,384 |
| Dec 2, 2025 | 22.84 | 22.84 | 22.78 | 22.79 | 22.72 | -0.14% | 56,954 |
| Dec 1, 2025 | 22.81 | 22.83 | 22.79 | 22.82 | 22.75 | -0.17% | 95,156 |
| Nov 28, 2025 | 22.86 | 22.86 | 22.81 | 22.86 | 22.79 | -0.26% | 12,394 |
| Nov 26, 2025 | 22.87 | 22.92 | 22.87 | 22.92 | 22.79 | 0.04% | 64,221 |
| Nov 25, 2025 | 22.88 | 22.91 | 22.88 | 22.91 | 22.78 | 0.04% | 82,934 |
| Nov 24, 2025 | 22.90 | 22.90 | 22.82 | 22.90 | 22.77 | 0.26% | 69,851 |
| Nov 21, 2025 | 22.83 | 22.89 | 22.83 | 22.84 | 22.71 | -0.04% | 41,669 |
| Nov 20, 2025 | 22.82 | 22.86 | 22.78 | 22.85 | 22.72 | 0.29% | 95,505 |
| Nov 19, 2025 | 22.79 | 22.83 | 22.79 | 22.79 | 22.65 | -0.11% | 72,400 |
| Nov 18, 2025 | 22.82 | 22.86 | 22.78 | 22.81 | 22.68 | 0.13% | 42,629 |
| Nov 17, 2025 | 22.82 | 22.83 | 22.78 | 22.78 | 22.65 | - | 48,139 |
| Nov 14, 2025 | 22.78 | 22.85 | 22.78 | 22.78 | 22.65 | -0.04% | 46,727 |
| Nov 13, 2025 | 22.83 | 22.86 | 22.79 | 22.79 | 22.66 | - | 48,849 |
| Nov 12, 2025 | 22.81 | 22.88 | 22.78 | 22.79 | 22.66 | -0.35% | 55,449 |
| Nov 11, 2025 | 22.88 | 22.88 | 22.80 | 22.87 | 22.74 | 0.22% | 63,688 |
| Nov 10, 2025 | 22.81 | 22.83 | 22.78 | 22.82 | 22.69 | 0.18% | 86,933 |
| Nov 7, 2025 | 22.78 | 22.84 | 22.75 | 22.78 | 22.65 | - | 42,959 |
| Nov 6, 2025 | 22.78 | 22.78 | 22.73 | 22.78 | 22.65 | 0.22% | 39,626 |
| Nov 5, 2025 | 22.80 | 22.80 | 22.73 | 22.73 | 22.60 | -0.13% | 53,861 |
| Nov 4, 2025 | 22.75 | 22.82 | 22.75 | 22.76 | 22.63 | -0.04% | 63,770 |
| Nov 3, 2025 | 22.82 | 22.82 | 22.75 | 22.77 | 22.64 | -0.52% | 46,731 |
| Oct 31, 2025 | 22.89 | 22.90 | 22.86 | 22.89 | 22.69 | 0.09% | 70,445 |
| Oct 30, 2025 | 22.84 | 22.87 | 22.81 | 22.87 | 22.67 | 0.18% | 65,092 |
| Oct 29, 2025 | 22.88 | 22.91 | 22.81 | 22.83 | 22.63 | -0.09% | 71,865 |
| Oct 28, 2025 | 22.85 | 22.87 | 22.81 | 22.85 | 22.65 | - | 43,769 |
| Oct 27, 2025 | 22.82 | 22.85 | 22.76 | 22.85 | 22.65 | 0.04% | 38,884 |