Xtrackers Short Duration High Yield Bond ETF (SHYL)
NYSEARCA: SHYL · Real-Time Price · USD
44.77
-0.02 (-0.03%)
May 28, 2025, 4:00 PM - Market closed
SHYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 44.76 | 44.83 | 44.67 | 44.77 | 44.77 | -0.03% | 15,728 |
| May 27, 2025 | 44.73 | 44.78 | 44.64 | 44.78 | 44.78 | 0.74% | 8,571 |
| May 23, 2025 | 44.49 | 44.54 | 44.33 | 44.45 | 44.45 | -0.23% | 18,684 |
| May 22, 2025 | 44.49 | 44.62 | 44.46 | 44.56 | 44.56 | -0.01% | 26,751 |
| May 21, 2025 | 44.66 | 44.67 | 44.49 | 44.56 | 44.56 | -0.34% | 18,332 |
| May 20, 2025 | 44.73 | 44.73 | 44.65 | 44.71 | 44.71 | 0.08% | 21,100 |
| May 19, 2025 | 44.71 | 44.71 | 44.61 | 44.68 | 44.68 | -0.16% | 15,920 |
| May 16, 2025 | 44.85 | 44.85 | 44.68 | 44.75 | 44.75 | 0.09% | 17,005 |
| May 15, 2025 | 44.59 | 44.71 | 44.56 | 44.71 | 44.71 | 0.01% | 13,152 |
| May 14, 2025 | 44.85 | 44.85 | 44.68 | 44.70 | 44.70 | -0.36% | 19,931 |
| May 13, 2025 | 44.83 | 44.90 | 44.75 | 44.86 | 44.86 | 0.34% | 146,386 |
| May 12, 2025 | 44.63 | 44.77 | 44.63 | 44.71 | 44.71 | 0.78% | 21,025 |
| May 9, 2025 | 44.37 | 44.47 | 44.35 | 44.37 | 44.37 | 0.06% | 14,776 |
| May 8, 2025 | 44.39 | 44.46 | 44.33 | 44.34 | 44.34 | 0.09% | 17,309 |
| May 7, 2025 | 44.33 | 44.39 | 44.28 | 44.30 | 44.30 | 0.15% | 15,033 |
| May 6, 2025 | 44.27 | 44.29 | 44.20 | 44.23 | 44.23 | -0.17% | 10,109 |
| May 5, 2025 | 44.25 | 44.38 | 44.24 | 44.31 | 44.31 | -0.03% | 17,191 |
| May 2, 2025 | 44.27 | 44.37 | 44.18 | 44.32 | 44.32 | 0.36% | 18,257 |
| May 1, 2025 | 44.20 | 44.27 | 44.11 | 44.16 | 44.16 | -0.63% | 15,957 |
| Apr 30, 2025 | 44.48 | 44.48 | 44.34 | 44.44 | 44.16 | -0.48% | 17,312 |
| Apr 29, 2025 | 44.48 | 44.65 | 44.48 | 44.65 | 44.38 | 0.19% | 10,535 |
| Apr 28, 2025 | 44.67 | 44.67 | 44.44 | 44.57 | 44.30 | 0.02% | 12,280 |
| Apr 25, 2025 | 44.42 | 44.57 | 44.40 | 44.56 | 44.29 | 0.30% | 12,414 |
| Apr 24, 2025 | 44.20 | 44.45 | 44.18 | 44.43 | 44.15 | 0.76% | 21,011 |
| Apr 23, 2025 | 44.45 | 44.45 | 44.03 | 44.10 | 43.82 | 0.61% | 39,613 |
| Apr 22, 2025 | 43.95 | 43.95 | 43.77 | 43.83 | 43.56 | 0.29% | 10,003 |
| Apr 21, 2025 | 43.76 | 43.76 | 43.60 | 43.70 | 43.43 | -0.36% | 15,322 |
| Apr 17, 2025 | 43.86 | 43.93 | 43.79 | 43.86 | 43.59 | 0.45% | 12,770 |
| Apr 16, 2025 | 43.68 | 43.77 | 43.55 | 43.66 | 43.39 | - | 23,390 |
| Apr 15, 2025 | 43.65 | 43.72 | 43.61 | 43.66 | 43.39 | 0.25% | 20,068 |
| Apr 14, 2025 | 43.66 | 43.66 | 43.47 | 43.55 | 43.28 | 0.52% | 17,453 |
| Apr 11, 2025 | 43.14 | 43.43 | 43.03 | 43.32 | 43.06 | 0.44% | 15,254 |
| Apr 10, 2025 | 43.72 | 43.72 | 42.59 | 43.14 | 42.87 | -1.74% | 31,338 |
| Apr 9, 2025 | 42.65 | 43.92 | 42.36 | 43.90 | 43.63 | 2.74% | 124,825 |
| Apr 8, 2025 | 43.37 | 43.42 | 42.58 | 42.73 | 42.47 | -0.40% | 37,444 |
| Apr 7, 2025 | 42.03 | 43.39 | 42.03 | 42.90 | 42.64 | -0.39% | 33,446 |
| Apr 4, 2025 | 43.46 | 43.46 | 42.57 | 43.07 | 42.80 | -1.94% | 71,382 |
| Apr 3, 2025 | 44.08 | 44.10 | 43.87 | 43.92 | 43.65 | -1.12% | 24,073 |
| Apr 2, 2025 | 44.33 | 44.45 | 44.33 | 44.42 | 44.15 | 0.04% | 16,852 |
| Apr 1, 2025 | 44.29 | 44.44 | 44.24 | 44.40 | 44.13 | -0.45% | 51,065 |
| Mar 31, 2025 | 44.50 | 44.61 | 44.42 | 44.60 | 44.04 | - | 17,840 |
| Mar 28, 2025 | 44.67 | 44.67 | 44.48 | 44.60 | 44.04 | -0.16% | 20,383 |
| Mar 27, 2025 | 44.78 | 44.78 | 44.63 | 44.67 | 44.11 | -0.08% | 10,419 |
| Mar 26, 2025 | 44.81 | 44.85 | 44.66 | 44.71 | 44.15 | -0.32% | 14,598 |
| Mar 25, 2025 | 44.98 | 45.00 | 44.85 | 44.85 | 44.29 | -0.11% | 30,622 |
| Mar 24, 2025 | 44.88 | 44.96 | 44.84 | 44.90 | 44.34 | 0.35% | 17,175 |
| Mar 21, 2025 | 44.77 | 44.83 | 44.72 | 44.75 | 44.18 | -0.08% | 13,036 |
| Mar 20, 2025 | 44.76 | 44.90 | 44.74 | 44.78 | 44.22 | -0.11% | 21,906 |
| Mar 19, 2025 | 44.67 | 44.85 | 44.67 | 44.83 | 44.27 | 0.43% | 14,437 |
| Mar 18, 2025 | 44.70 | 44.71 | 44.60 | 44.64 | 44.08 | -0.13% | 15,033 |