Xtrackers Short Duration High Yield Bond ETF (SHYL)
NYSEARCA: SHYL · Real-Time Price · USD
44.35
+0.04 (0.08%)
Apr 1, 2025, 3:16 PM EDT - Market open
SHYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 44.50 | 44.61 | 44.42 | 44.60 | 44.60 | - | 17,840 |
| Mar 28, 2025 | 44.67 | 44.67 | 44.48 | 44.60 | 44.60 | -0.16% | 20,383 |
| Mar 27, 2025 | 44.78 | 44.78 | 44.63 | 44.67 | 44.67 | -0.08% | 10,419 |
| Mar 26, 2025 | 44.81 | 44.85 | 44.66 | 44.71 | 44.71 | -0.32% | 14,598 |
| Mar 25, 2025 | 44.98 | 45.00 | 44.85 | 44.85 | 44.85 | -0.11% | 30,622 |
| Mar 24, 2025 | 44.88 | 44.96 | 44.84 | 44.90 | 44.90 | 0.35% | 17,175 |
| Mar 21, 2025 | 44.77 | 44.83 | 44.72 | 44.75 | 44.75 | -0.08% | 13,036 |
| Mar 20, 2025 | 44.76 | 44.90 | 44.74 | 44.78 | 44.78 | -0.11% | 21,906 |
| Mar 19, 2025 | 44.67 | 44.85 | 44.67 | 44.83 | 44.83 | 0.43% | 14,437 |
| Mar 18, 2025 | 44.70 | 44.71 | 44.60 | 44.64 | 44.64 | -0.13% | 15,033 |
| Mar 17, 2025 | 44.61 | 44.73 | 44.48 | 44.70 | 44.70 | 0.22% | 16,831 |
| Mar 14, 2025 | 44.50 | 44.66 | 44.50 | 44.60 | 44.60 | 0.43% | 25,943 |
| Mar 13, 2025 | 44.68 | 44.68 | 44.38 | 44.41 | 44.41 | -0.47% | 19,340 |
| Mar 12, 2025 | 44.80 | 44.80 | 44.62 | 44.62 | 44.62 | -0.09% | 237,537 |
| Mar 11, 2025 | 44.84 | 44.84 | 44.65 | 44.66 | 44.66 | -0.91% | 30,097 |
| Mar 10, 2025 | 44.98 | 45.07 | 44.82 | 45.07 | 45.07 | 0.14% | 22,010 |
| Mar 7, 2025 | 44.94 | 45.04 | 44.92 | 45.01 | 45.01 | 0.14% | 24,235 |
| Mar 6, 2025 | 44.96 | 45.00 | 44.91 | 44.94 | 44.94 | -0.27% | 23,093 |
| Mar 5, 2025 | 45.13 | 45.13 | 44.95 | 45.06 | 45.06 | - | 14,398 |
| Mar 4, 2025 | 45.01 | 45.11 | 44.90 | 45.06 | 45.06 | - | 39,586 |
| Mar 3, 2025 | 45.30 | 45.30 | 45.02 | 45.06 | 45.06 | -0.73% | 52,641 |
| Feb 28, 2025 | 45.44 | 45.49 | 45.30 | 45.39 | 45.14 | 0.13% | 56,874 |
| Feb 27, 2025 | 45.46 | 45.46 | 45.31 | 45.33 | 45.08 | -0.04% | 45,485 |
| Feb 26, 2025 | 45.36 | 45.50 | 45.33 | 45.35 | 45.10 | 0.09% | 57,362 |
| Feb 25, 2025 | 45.29 | 45.34 | 45.24 | 45.31 | 45.06 | 0.38% | 16,867 |
| Feb 24, 2025 | 45.14 | 45.24 | 45.13 | 45.14 | 44.89 | -0.18% | 68,432 |
| Feb 21, 2025 | 45.32 | 45.32 | 45.17 | 45.22 | 44.97 | -0.13% | 11,501 |
| Feb 20, 2025 | 45.25 | 45.30 | 45.14 | 45.28 | 45.03 | 0.26% | 26,642 |
| Feb 19, 2025 | 45.46 | 45.46 | 45.10 | 45.16 | 44.91 | -0.35% | 18,487 |
| Feb 18, 2025 | 45.14 | 45.32 | 45.14 | 45.32 | 45.07 | 0.33% | 27,107 |
| Feb 14, 2025 | 45.15 | 45.29 | 45.15 | 45.17 | 44.92 | 0.02% | 15,356 |
| Feb 13, 2025 | 45.01 | 45.17 | 45.01 | 45.16 | 44.91 | 0.34% | 15,447 |
| Feb 12, 2025 | 45.18 | 45.18 | 44.92 | 45.01 | 44.76 | -0.12% | 25,472 |
| Feb 11, 2025 | 45.17 | 45.17 | 45.03 | 45.06 | 44.81 | -0.04% | 44,573 |
| Feb 10, 2025 | 45.16 | 45.24 | 45.04 | 45.08 | 44.83 | 0.11% | 23,999 |
| Feb 7, 2025 | 45.06 | 45.08 | 45.00 | 45.03 | 44.78 | -0.29% | 40,578 |
| Feb 6, 2025 | 45.25 | 45.25 | 45.13 | 45.16 | 44.91 | -0.15% | 36,135 |
| Feb 5, 2025 | 45.06 | 45.28 | 45.06 | 45.23 | 44.98 | 0.33% | 67,668 |
| Feb 4, 2025 | 44.93 | 45.11 | 44.92 | 45.08 | 44.83 | 0.18% | 13,044 |
| Feb 3, 2025 | 44.89 | 45.06 | 44.88 | 45.00 | 44.75 | -0.66% | 18,391 |
| Jan 31, 2025 | 45.48 | 45.48 | 45.27 | 45.30 | 44.78 | -0.12% | 20,025 |
| Jan 30, 2025 | 45.36 | 45.39 | 45.31 | 45.36 | 44.84 | 0.14% | 27,312 |
| Jan 29, 2025 | 45.46 | 45.46 | 45.26 | 45.29 | 44.77 | -0.07% | 22,002 |
| Jan 28, 2025 | 45.42 | 45.42 | 45.26 | 45.32 | 44.80 | -0.24% | 20,518 |
| Jan 27, 2025 | 45.27 | 45.43 | 45.24 | 45.43 | 44.91 | 0.20% | 46,910 |
| Jan 24, 2025 | 45.33 | 45.36 | 45.26 | 45.34 | 44.82 | 0.09% | 45,081 |
| Jan 23, 2025 | 45.13 | 45.35 | 45.13 | 45.30 | 44.78 | 0.18% | 92,721 |
| Jan 22, 2025 | 45.34 | 45.34 | 45.20 | 45.22 | 44.70 | -0.10% | 39,696 |
| Jan 21, 2025 | 45.38 | 45.38 | 45.22 | 45.27 | 44.75 | 0.23% | 54,810 |
| Jan 17, 2025 | 45.16 | 45.23 | 45.14 | 45.16 | 44.64 | 0.15% | 43,259 |