Xtrackers Short Duration High Yield Bond ETF (SHYL)
NYSEARCA: SHYL · Real-Time Price · USD
45.22
-0.05 (-0.12%)
Oct 3, 2025, 4:00 PM EDT - Market closed
SHYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 45.22 | 45.22 | 45.11 | 45.20 | 44.69 | 0.18% | 60,187 |
| Aug 14, 2025 | 45.23 | 45.23 | 45.09 | 45.12 | 44.61 | -0.28% | 15,012 |
| Aug 13, 2025 | 45.19 | 45.25 | 45.13 | 45.25 | 44.74 | 0.29% | 62,152 |
| Aug 12, 2025 | 45.03 | 45.12 | 45.03 | 45.12 | 44.61 | 0.17% | 23,915 |
| Aug 11, 2025 | 45.12 | 45.12 | 45.00 | 45.04 | 44.53 | 0.02% | 15,556 |
| Aug 8, 2025 | 45.03 | 45.06 | 44.98 | 45.03 | 44.52 | 0.02% | 32,792 |
| Aug 7, 2025 | 45.08 | 45.09 | 44.78 | 45.02 | 44.51 | -0.09% | 15,516 |
| Aug 6, 2025 | 45.00 | 45.08 | 44.99 | 45.06 | 44.56 | 0.03% | 97,232 |
| Aug 5, 2025 | 45.08 | 45.08 | 44.94 | 45.05 | 44.54 | 0.03% | 20,610 |
| Aug 4, 2025 | 44.93 | 45.04 | 44.89 | 45.04 | 44.53 | 0.44% | 48,193 |
| Aug 1, 2025 | 44.95 | 44.95 | 44.81 | 44.84 | 44.34 | -0.67% | 29,262 |
| Jul 31, 2025 | 45.28 | 45.28 | 45.11 | 45.14 | 44.40 | -0.02% | 23,236 |
| Jul 30, 2025 | 45.24 | 45.24 | 45.13 | 45.16 | 44.41 | -0.19% | 31,581 |
| Jul 29, 2025 | 45.34 | 45.34 | 45.19 | 45.24 | 44.49 | 0.04% | 27,192 |
| Jul 28, 2025 | 45.32 | 45.32 | 45.15 | 45.22 | 44.48 | -0.04% | 22,413 |
| Jul 25, 2025 | 45.20 | 45.29 | 45.15 | 45.24 | 44.49 | 0.07% | 25,204 |