SHYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	42.57	42.61	42.55	42.60	-	0.14%	700,926
May 28, 2026	42.47	42.59	42.47	42.54	42.54	0.12%	1,055,470
May 27, 2026	42.53	42.55	42.48	42.49	42.49	-0.07%	1,091,271
May 26, 2026	42.53	42.53	42.47	42.52	42.52	0.19%	1,170,365
May 22, 2026	42.47	42.49	42.41	42.44	42.44	0.02%	734,809
May 21, 2026	42.36	42.46	42.31	42.43	42.43	0.05%	1,530,263
May 20, 2026	42.25	42.41	42.20	42.41	42.41	0.55%	1,169,847
May 19, 2026	42.19	42.21	42.12	42.18	42.18	-0.19%	1,743,774
May 18, 2026	42.28	42.30	42.19	42.26	42.26	0.02%	1,661,592
May 15, 2026	42.30	42.32	42.23	42.25	42.25	-0.35%	1,898,152
May 14, 2026	42.44	42.49	42.39	42.40	42.40	-0.05%	835,472
May 13, 2026	42.37	42.43	42.34	42.42	42.42	0.07%	1,830,380
May 12, 2026	42.37	42.39	42.30	42.39	42.39	-0.09%	1,578,269
May 11, 2026	42.48	42.51	42.43	42.43	42.43	-0.16%	840,972
May 8, 2026	42.43	42.50	42.43	42.50	42.50	0.24%	1,029,521
May 7, 2026	42.51	42.53	42.38	42.40	42.40	-0.26%	1,669,965
May 6, 2026	42.47	42.54	42.47	42.51	42.51	0.24%	1,125,597
May 5, 2026	42.38	42.44	42.38	42.41	42.41	0.17%	946,380
May 4, 2026	42.42	42.44	42.28	42.34	42.34	-0.28%	2,145,212
May 1, 2026	42.45	42.55	42.44	42.46	42.46	0.08%	1,019,123
Apr 30, 2026	42.57	42.67	42.56	42.67	42.42	0.28%	894,457
Apr 29, 2026	42.61	42.61	42.48	42.55	42.30	-0.21%	1,258,593
Apr 28, 2026	42.61	42.64	42.60	42.64	42.39	-0.12%	781,520
Apr 27, 2026	42.67	42.71	42.65	42.69	42.44	0.05%	959,790
Apr 24, 2026	42.65	42.68	42.58	42.67	42.42	0.12%	878,936
Apr 23, 2026	42.65	42.69	42.53	42.62	42.37	-0.09%	883,084
Apr 22, 2026	42.66	42.69	42.63	42.66	42.41	0.12%	692,619
Apr 21, 2026	42.68	42.69	42.57	42.61	42.36	-0.16%	947,456
Apr 20, 2026	42.70	42.73	42.66	42.68	42.43	-0.07%	923,869
Apr 17, 2026	42.67	42.76	42.67	42.71	42.46	0.35%	1,838,759
Apr 16, 2026	42.64	42.64	42.54	42.56	42.31	-0.14%	1,155,076
Apr 15, 2026	42.61	42.64	42.59	42.62	42.37	-0.05%	1,478,909
Apr 14, 2026	42.54	42.65	42.54	42.64	42.39	0.28%	1,409,294
Apr 13, 2026	42.35	42.52	42.34	42.52	42.27	0.33%	2,054,368
Apr 10, 2026	42.57	42.57	42.38	42.38	42.14	-0.33%	1,662,131
Apr 9, 2026	42.49	42.60	42.43	42.52	42.27	0.05%	1,449,016
Apr 8, 2026	42.63	42.64	42.43	42.50	42.26	0.50%	1,080,591
Apr 7, 2026	42.27	42.29	42.11	42.29	42.05	0.07%	1,804,676
Apr 6, 2026	42.19	42.28	42.19	42.26	42.02	0.14%	1,223,295
Apr 2, 2026	41.98	42.23	41.98	42.20	41.96	0.19%	1,963,010
Apr 1, 2026	42.11	42.16	42.08	42.12	41.88	0.15%	1,709,062
Mar 31, 2026	42.10	42.32	42.10	42.31	41.82	0.88%	3,035,383
Mar 30, 2026	42.04	42.06	41.91	41.94	41.45	0.12%	1,559,966
Mar 27, 2026	41.92	41.94	41.83	41.89	41.40	-0.19%	2,014,220
Mar 26, 2026	42.09	42.16	41.92	41.97	41.48	-0.59%	1,738,668
Mar 25, 2026	42.23	42.29	42.19	42.22	41.73	0.29%	1,108,765
Mar 24, 2026	42.13	42.19	42.04	42.10	41.61	-0.21%	1,696,231
Mar 23, 2026	42.17	42.32	42.10	42.19	41.70	0.57%	2,035,311
Mar 20, 2026	42.23	42.24	41.93	41.95	41.46	-0.80%	3,705,757
Mar 19, 2026	42.03	42.30	42.00	42.29	41.80	0.26%	1,978,630