VanEck Short High Yield Muni ETF (SHYD)
BATS: SHYD · Real-Time Price · USD
22.66
-0.04 (-0.18%)
May 13, 2026, 4:00 PM EDT - Market closed
SHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 22.66 | 22.71 | 22.66 | 22.66 | 22.66 | -0.18% | 103,914 |
| May 12, 2026 | 22.71 | 22.73 | 22.68 | 22.70 | 22.70 | -0.22% | 45,832 |
| May 11, 2026 | 22.76 | 22.76 | 22.71 | 22.75 | 22.75 | 0.04% | 61,190 |
| May 8, 2026 | 22.74 | 22.74 | 22.71 | 22.74 | 22.74 | 0.04% | 3,710 |
| May 7, 2026 | 22.70 | 22.75 | 22.67 | 22.73 | 22.73 | 0.09% | 90,137 |
| May 6, 2026 | 22.74 | 22.74 | 22.70 | 22.71 | 22.71 | 0.09% | 194,425 |
| May 5, 2026 | 22.69 | 22.70 | 22.66 | 22.69 | 22.69 | - | 5,364 |
| May 4, 2026 | 22.70 | 22.70 | 22.66 | 22.69 | 22.69 | - | 3,878 |
| May 1, 2026 | 22.68 | 22.70 | 22.62 | 22.69 | 22.69 | -0.09% | 43,345 |
| Apr 30, 2026 | 22.67 | 22.76 | 22.67 | 22.71 | 22.64 | 0.18% | 75,868 |
| Apr 29, 2026 | 22.67 | 22.74 | 22.67 | 22.67 | 22.60 | -0.18% | 90,475 |
| Apr 28, 2026 | 22.73 | 22.78 | 22.67 | 22.71 | 22.64 | -0.24% | 248,619 |
| Apr 27, 2026 | 22.77 | 22.79 | 22.74 | 22.77 | 22.69 | 0.02% | 37,432 |
| Apr 24, 2026 | 22.83 | 22.83 | 22.74 | 22.76 | 22.69 | 0.15% | 57,987 |
| Apr 23, 2026 | 22.73 | 22.77 | 22.72 | 22.73 | 22.65 | -0.02% | 49,986 |
| Apr 22, 2026 | 22.82 | 22.82 | 22.65 | 22.73 | 22.66 | 0.18% | 74,991 |
| Apr 21, 2026 | 22.72 | 22.74 | 22.67 | 22.69 | 22.62 | -0.18% | 66,430 |
| Apr 20, 2026 | 22.71 | 22.75 | 22.69 | 22.73 | 22.66 | 0.13% | 41,725 |
| Apr 17, 2026 | 22.66 | 22.73 | 22.66 | 22.70 | 22.63 | 0.18% | 59,033 |
| Apr 16, 2026 | 22.67 | 22.69 | 22.57 | 22.66 | 22.59 | 0.04% | 107,729 |
| Apr 15, 2026 | 22.64 | 22.80 | 22.64 | 22.65 | 22.58 | -0.09% | 70,670 |
| Apr 14, 2026 | 22.66 | 22.74 | 22.66 | 22.67 | 22.60 | -0.09% | 90,788 |
| Apr 13, 2026 | 22.63 | 22.75 | 22.63 | 22.69 | 22.62 | - | 88,943 |
| Apr 10, 2026 | 22.77 | 22.77 | 22.67 | 22.69 | 22.62 | -0.13% | 136,117 |
| Apr 9, 2026 | 22.71 | 22.74 | 22.68 | 22.72 | 22.65 | 0.13% | 137,208 |
| Apr 8, 2026 | 22.75 | 22.76 | 22.65 | 22.69 | 22.62 | 0.22% | 69,699 |
| Apr 7, 2026 | 22.69 | 22.69 | 22.55 | 22.64 | 22.57 | - | 77,601 |
| Apr 6, 2026 | 22.63 | 22.65 | 22.56 | 22.64 | 22.57 | - | 120,816 |
| Apr 2, 2026 | 22.60 | 22.65 | 22.57 | 22.64 | 22.57 | 0.13% | 79,204 |
| Apr 1, 2026 | 22.66 | 22.66 | 22.59 | 22.61 | 22.54 | -0.22% | 61,359 |
| Mar 31, 2026 | 22.68 | 22.69 | 22.63 | 22.66 | 22.51 | 0.18% | 80,660 |
| Mar 30, 2026 | 22.67 | 22.67 | 22.56 | 22.62 | 22.47 | 0.04% | 215,621 |
| Mar 27, 2026 | 22.60 | 22.63 | 22.53 | 22.61 | 22.46 | -0.09% | 140,920 |
| Mar 26, 2026 | 22.62 | 22.64 | 22.55 | 22.63 | 22.48 | -0.09% | 79,895 |
| Mar 25, 2026 | 22.65 | 22.66 | 22.57 | 22.65 | 22.50 | 0.49% | 282,852 |
| Mar 24, 2026 | 22.71 | 22.71 | 22.53 | 22.54 | 22.39 | -0.66% | 58,645 |
| Mar 23, 2026 | 22.70 | 22.74 | 22.68 | 22.69 | 22.54 | 0.22% | 37,192 |
| Mar 20, 2026 | 22.78 | 22.79 | 22.64 | 22.64 | 22.49 | -0.66% | 147,568 |
| Mar 19, 2026 | 22.78 | 22.85 | 22.70 | 22.79 | 22.64 | -0.13% | 80,436 |
| Mar 18, 2026 | 22.88 | 22.89 | 22.73 | 22.82 | 22.67 | -0.17% | 123,002 |
| Mar 17, 2026 | 22.89 | 22.89 | 22.84 | 22.86 | 22.71 | - | 94,773 |
| Mar 16, 2026 | 22.89 | 22.89 | 22.84 | 22.86 | 22.71 | 0.09% | 25,620 |
| Mar 13, 2026 | 22.85 | 22.85 | 22.81 | 22.84 | 22.69 | 0.22% | 57,378 |
| Mar 12, 2026 | 22.79 | 22.87 | 22.79 | 22.79 | 22.64 | -0.18% | 38,055 |
| Mar 11, 2026 | 22.90 | 22.92 | 22.83 | 22.83 | 22.68 | -0.33% | 68,655 |
| Mar 10, 2026 | 22.89 | 22.93 | 22.89 | 22.91 | 22.76 | -0.07% | 50,231 |
| Mar 9, 2026 | 22.91 | 22.93 | 22.87 | 22.92 | 22.77 | 0.13% | 64,415 |
| Mar 6, 2026 | 22.85 | 22.93 | 22.85 | 22.89 | 22.74 | -0.09% | 17,406 |
| Mar 5, 2026 | 22.91 | 22.94 | 22.88 | 22.91 | 22.76 | -0.09% | 112,740 |
| Mar 4, 2026 | 22.89 | 22.95 | 22.87 | 22.93 | 22.78 | 0.31% | 91,161 |