Xtrackers Short Duration High Yield Bond ETF (SHYL)
NYSEARCA: SHYL · Real-Time Price · USD
45.38
+0.09 (0.20%)
At close: Oct 27, 2025, 4:00 PM EDT
45.38
0.00 (0.00%)
After-hours: Oct 27, 2025, 6:30 PM EDT
SHYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 45.33 | 45.38 | 45.32 | 45.35 | - | 0.13% | 14,127 |
| Oct 24, 2025 | 45.29 | 45.30 | 45.25 | 45.29 | 45.29 | 0.20% | 18,941 |
| Oct 23, 2025 | 45.13 | 45.21 | 45.09 | 45.20 | 45.20 | 0.14% | 80,515 |
| Oct 22, 2025 | 45.16 | 45.18 | 45.05 | 45.14 | 45.14 | -0.07% | 17,890 |
| Oct 21, 2025 | 45.20 | 45.22 | 45.14 | 45.17 | 45.17 | -0.04% | 30,173 |
| Oct 20, 2025 | 45.17 | 45.20 | 45.12 | 45.18 | 45.18 | 0.06% | 39,203 |
| Oct 17, 2025 | 45.00 | 45.16 | 45.00 | 45.15 | 45.15 | 0.31% | 36,946 |
| Oct 16, 2025 | 45.15 | 45.15 | 44.96 | 45.02 | 45.02 | -0.23% | 146,256 |
| Oct 15, 2025 | 45.11 | 45.16 | 45.08 | 45.12 | 45.12 | 0.27% | 16,336 |
| Oct 14, 2025 | 44.94 | 45.04 | 44.83 | 45.00 | 45.00 | 0.04% | 15,695 |
| Oct 13, 2025 | 44.98 | 45.00 | 44.86 | 44.98 | 44.98 | 0.51% | 14,829 |
| Oct 10, 2025 | 45.08 | 45.09 | 44.75 | 44.75 | 44.75 | -0.63% | 26,629 |
| Oct 9, 2025 | 45.12 | 45.13 | 44.97 | 45.03 | 45.03 | -0.24% | 29,224 |
| Oct 8, 2025 | 45.20 | 45.21 | 45.13 | 45.14 | 45.14 | -0.18% | 35,335 |
| Oct 7, 2025 | 45.22 | 45.24 | 45.20 | 45.22 | 45.22 | - | 24,654 |
| Oct 6, 2025 | 45.22 | 45.30 | 45.21 | 45.22 | 45.22 | 0.01% | 33,865 |
| Oct 3, 2025 | 45.22 | 45.24 | 45.20 | 45.22 | 45.22 | -0.12% | 17,841 |
| Oct 2, 2025 | 45.17 | 45.28 | 45.17 | 45.27 | 45.27 | 0.13% | 28,123 |
| Oct 1, 2025 | 45.33 | 45.33 | 45.14 | 45.21 | 45.21 | -0.47% | 31,804 |
| Sep 30, 2025 | 45.45 | 45.45 | 45.39 | 45.43 | 45.18 | -0.03% | 36,306 |
| Sep 29, 2025 | 45.46 | 45.46 | 45.39 | 45.44 | 45.19 | 0.17% | 35,882 |
| Sep 26, 2025 | 45.33 | 45.38 | 45.30 | 45.36 | 45.11 | 0.09% | 16,675 |
| Sep 25, 2025 | 45.44 | 45.44 | 45.30 | 45.32 | 45.07 | -0.26% | 28,189 |
| Sep 24, 2025 | 45.53 | 45.53 | 45.40 | 45.44 | 45.19 | -0.05% | 39,476 |
| Sep 23, 2025 | 45.48 | 45.53 | 45.45 | 45.46 | 45.22 | -0.06% | 25,240 |
| Sep 22, 2025 | 45.49 | 45.55 | 45.40 | 45.49 | 45.24 | 0.13% | 33,888 |
| Sep 19, 2025 | 45.50 | 45.50 | 45.42 | 45.43 | 45.18 | -0.02% | 27,562 |
| Sep 18, 2025 | 45.40 | 45.46 | 45.38 | 45.44 | 45.19 | 0.15% | 43,901 |
| Sep 17, 2025 | 45.48 | 45.48 | 45.30 | 45.37 | 45.12 | -0.07% | 14,450 |
| Sep 16, 2025 | 45.41 | 45.42 | 45.39 | 45.40 | 45.15 | -0.02% | 21,875 |
| Sep 15, 2025 | 45.31 | 45.42 | 45.31 | 45.41 | 45.16 | 0.22% | 34,731 |
| Sep 12, 2025 | 45.31 | 45.34 | 45.28 | 45.31 | 45.06 | -0.07% | 24,649 |
| Sep 11, 2025 | 45.27 | 45.36 | 45.27 | 45.34 | 45.09 | 0.18% | 6,137 |
| Sep 10, 2025 | 45.34 | 45.34 | 45.20 | 45.26 | 45.01 | -0.02% | 53,205 |
| Sep 9, 2025 | 45.33 | 45.33 | 45.21 | 45.27 | 45.02 | -0.11% | 48,526 |
| Sep 8, 2025 | 45.39 | 45.39 | 45.29 | 45.32 | 45.07 | - | 36,028 |
| Sep 5, 2025 | 45.43 | 45.43 | 45.29 | 45.32 | 45.07 | 0.07% | 108,667 |
| Sep 4, 2025 | 45.18 | 45.29 | 45.14 | 45.29 | 45.04 | 0.24% | 18,631 |
| Sep 3, 2025 | 45.05 | 45.18 | 45.05 | 45.18 | 44.93 | 0.28% | 18,533 |
| Sep 2, 2025 | 45.19 | 45.19 | 44.97 | 45.06 | 44.81 | -0.72% | 25,240 |
| Aug 29, 2025 | 45.41 | 45.42 | 45.34 | 45.38 | 44.87 | -0.09% | 23,449 |
| Aug 28, 2025 | 45.39 | 45.47 | 45.36 | 45.42 | 44.91 | 0.02% | 27,724 |
| Aug 27, 2025 | 45.41 | 45.43 | 45.35 | 45.41 | 44.90 | 0.12% | 16,980 |
| Aug 26, 2025 | 45.31 | 45.41 | 45.29 | 45.35 | 44.84 | 0.08% | 131,698 |
| Aug 25, 2025 | 45.26 | 45.35 | 45.25 | 45.32 | 44.81 | -0.13% | 49,489 |
| Aug 22, 2025 | 45.11 | 45.38 | 45.08 | 45.38 | 44.87 | 0.67% | 23,484 |
| Aug 21, 2025 | 45.03 | 45.11 | 45.03 | 45.08 | 44.57 | -0.13% | 70,617 |
| Aug 20, 2025 | 45.14 | 45.16 | 45.08 | 45.14 | 44.63 | - | 65,161 |
| Aug 19, 2025 | 45.10 | 45.16 | 45.10 | 45.14 | 44.63 | -0.04% | 21,900 |
| Aug 18, 2025 | 45.09 | 45.16 | 45.09 | 45.16 | 44.65 | -0.09% | 23,665 |