SHYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	43.09	43.12	43.06	43.08	43.08	-0.09%	749,807
Oct 2, 2025	43.12	43.13	43.07	43.12	43.12	-0.02%	836,263
Oct 1, 2025	43.07	43.13	43.04	43.13	43.13	-0.39%	1,249,446
Sep 30, 2025	43.34	43.35	43.26	43.30	43.05	-0.09%	1,083,876
Sep 29, 2025	43.30	43.34	43.30	43.34	43.09	0.21%	928,684
Sep 26, 2025	43.23	43.28	43.21	43.25	43.00	0.14%	934,345
Sep 25, 2025	43.22	43.22	43.18	43.19	42.94	-0.25%	1,256,631
Sep 24, 2025	43.34	43.34	43.28	43.30	43.05	-0.09%	860,710
Sep 23, 2025	43.36	43.39	43.32	43.34	43.09	-0.07%	1,667,329
Sep 22, 2025	43.30	43.37	43.30	43.37	43.12	0.14%	2,934,884
Sep 19, 2025	43.33	43.34	43.29	43.31	43.06	-0.05%	1,093,956
Sep 18, 2025	43.29	43.34	43.26	43.33	43.08	0.18%	980,264
Sep 17, 2025	43.30	43.30	43.17	43.25	43.00	-0.07%	1,436,671
Sep 16, 2025	43.31	43.34	43.27	43.28	43.03	-0.05%	1,358,271
Sep 15, 2025	43.26	43.32	43.24	43.30	43.05	0.19%	889,521
Sep 12, 2025	43.25	43.25	43.19	43.22	42.97	-0.05%	760,937
Sep 11, 2025	43.18	43.26	43.18	43.24	42.99	0.21%	1,138,860
Sep 10, 2025	43.15	43.19	43.13	43.15	42.90	0.05%	1,161,427
Sep 9, 2025	43.15	43.16	43.06	43.13	42.88	-0.09%	936,640
Sep 8, 2025	43.20	43.20	43.14	43.17	42.92	0.09%	4,067,122
Sep 5, 2025	43.18	43.25	43.11	43.13	42.88	0.05%	1,617,057
Sep 4, 2025	43.02	43.12	43.02	43.11	42.86	0.21%	1,265,436
Sep 3, 2025	42.93	43.02	42.93	43.02	42.77	0.23%	1,025,351
Sep 2, 2025	42.87	42.92	42.85	42.92	42.68	-0.65%	4,753,119
Aug 29, 2025	43.27	43.28	43.19	43.20	42.72	-0.16%	1,614,447
Aug 28, 2025	43.26	43.28	43.23	43.27	42.79	0.02%	754,333
Aug 27, 2025	43.19	43.27	43.19	43.26	42.78	0.07%	713,904
Aug 26, 2025	43.18	43.23	43.14	43.23	42.75	0.26%	1,045,181
Aug 25, 2025	43.17	43.18	43.11	43.12	42.64	-0.19%	886,201
Aug 22, 2025	42.97	43.20	42.94	43.20	42.72	0.68%	1,971,553
Aug 21, 2025	42.94	42.94	42.89	42.91	42.43	-0.12%	767,890
Aug 20, 2025	42.98	42.99	42.94	42.96	42.48	-	901,812
Aug 19, 2025	43.00	43.01	42.95	42.96	42.48	-0.05%	1,768,306
Aug 18, 2025	43.00	43.03	42.97	42.98	42.50	-0.05%	1,464,409
Aug 15, 2025	43.01	43.01	42.97	43.00	42.52	-	647,463
Aug 14, 2025	43.04	43.04	42.95	43.00	42.52	-0.19%	987,666
Aug 13, 2025	43.02	43.08	43.00	43.08	42.60	0.26%	1,152,034
Aug 12, 2025	42.95	42.98	42.92	42.97	42.49	0.14%	2,570,459
Aug 11, 2025	42.92	42.94	42.88	42.91	42.43	-	1,318,730
Aug 8, 2025	42.91	42.92	42.87	42.91	42.43	0.02%	1,046,602
Aug 7, 2025	42.94	42.95	42.86	42.90	42.42	-0.05%	1,852,039
Aug 6, 2025	42.88	42.92	42.85	42.92	42.44	0.07%	1,073,337
Aug 5, 2025	42.89	42.89	42.83	42.89	42.41	-	2,687,399
Aug 4, 2025	42.80	42.89	42.80	42.89	42.41	0.30%	3,047,854
Aug 1, 2025	42.76	42.80	42.69	42.76	42.28	-0.65%	2,559,963
Jul 31, 2025	43.02	43.07	42.99	43.04	42.31	0.12%	1,946,553
Jul 30, 2025	43.05	43.07	42.95	42.99	42.26	-0.19%	987,490
Jul 29, 2025	43.07	43.09	43.05	43.07	42.34	0.05%	946,349
Jul 28, 2025	43.08	43.08	43.04	43.05	42.32	-0.05%	1,102,880
Jul 25, 2025	43.05	43.10	43.02	43.07	42.34	0.05%	848,454