Xtrackers Short Duration High Yield Bond ETF (SHYL)
NYSEARCA: SHYL · Real-Time Price · USD
45.14
+0.16 (0.36%)
At close: Nov 25, 2025, 4:00 PM EST
45.14
0.00 (0.00%)
After-hours: Nov 25, 2025, 8:00 PM EST
SHYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 45.09 | 45.14 | 44.97 | 45.14 | 45.14 | 0.36% | 23,067 |
| Nov 24, 2025 | 44.90 | 44.98 | 44.90 | 44.98 | 44.98 | 0.20% | 30,611 |
| Nov 21, 2025 | 44.80 | 44.90 | 44.78 | 44.89 | 44.89 | 0.28% | 19,768 |
| Nov 20, 2025 | 44.95 | 44.95 | 44.75 | 44.76 | 44.76 | -0.03% | 23,656 |
| Nov 19, 2025 | 44.83 | 44.83 | 44.75 | 44.78 | 44.78 | 0.07% | 15,296 |
| Nov 18, 2025 | 44.69 | 44.78 | 44.69 | 44.75 | 44.75 | 0.04% | 27,485 |
| Nov 17, 2025 | 44.81 | 44.84 | 44.72 | 44.73 | 44.73 | -0.21% | 14,447 |
| Nov 14, 2025 | 44.72 | 44.88 | 44.68 | 44.83 | 44.83 | 0.03% | 20,620 |
| Nov 13, 2025 | 44.95 | 44.95 | 44.77 | 44.81 | 44.81 | -0.20% | 17,073 |
| Nov 12, 2025 | 45.08 | 45.08 | 44.89 | 44.90 | 44.90 | -0.27% | 41,791 |
| Nov 11, 2025 | 44.98 | 45.04 | 44.98 | 45.02 | 45.02 | 0.21% | 27,564 |
| Nov 10, 2025 | 44.99 | 44.99 | 44.91 | 44.92 | 44.92 | 0.05% | 87,298 |
| Nov 7, 2025 | 44.83 | 44.90 | 44.81 | 44.90 | 44.90 | 0.07% | 31,183 |
| Nov 6, 2025 | 44.90 | 44.90 | 44.80 | 44.87 | 44.87 | 0.05% | 15,732 |
| Nov 5, 2025 | 44.82 | 44.88 | 44.80 | 44.85 | 44.85 | 0.13% | 22,708 |
| Nov 4, 2025 | 44.73 | 44.84 | 44.69 | 44.79 | 44.79 | -0.03% | 32,571 |
| Nov 3, 2025 | 44.95 | 44.95 | 44.75 | 44.81 | 44.81 | -0.85% | 16,486 |
| Oct 31, 2025 | 45.22 | 45.24 | 45.16 | 45.19 | 44.93 | 0.03% | 15,313 |
| Oct 30, 2025 | 45.17 | 45.23 | 45.17 | 45.18 | 44.91 | -0.13% | 12,176 |
| Oct 29, 2025 | 45.25 | 45.36 | 45.23 | 45.24 | 44.97 | -0.25% | 28,910 |
| Oct 28, 2025 | 45.36 | 45.39 | 45.32 | 45.35 | 45.09 | -0.07% | 53,038 |
| Oct 27, 2025 | 45.33 | 45.41 | 45.32 | 45.38 | 45.12 | 0.20% | 19,621 |
| Oct 24, 2025 | 45.29 | 45.30 | 45.25 | 45.29 | 45.03 | 0.20% | 18,941 |
| Oct 23, 2025 | 45.13 | 45.21 | 45.09 | 45.20 | 44.94 | 0.14% | 80,515 |
| Oct 22, 2025 | 45.16 | 45.18 | 45.05 | 45.14 | 44.87 | -0.07% | 17,890 |
| Oct 21, 2025 | 45.20 | 45.22 | 45.14 | 45.17 | 44.90 | -0.04% | 30,173 |
| Oct 20, 2025 | 45.17 | 45.20 | 45.12 | 45.18 | 44.92 | 0.06% | 39,203 |
| Oct 17, 2025 | 45.00 | 45.16 | 45.00 | 45.15 | 44.89 | 0.31% | 36,946 |
| Oct 16, 2025 | 45.15 | 45.15 | 44.96 | 45.02 | 44.75 | -0.23% | 146,256 |
| Oct 15, 2025 | 45.11 | 45.16 | 45.08 | 45.12 | 44.86 | 0.27% | 16,336 |
| Oct 14, 2025 | 44.94 | 45.04 | 44.83 | 45.00 | 44.74 | 0.04% | 15,695 |
| Oct 13, 2025 | 44.98 | 45.00 | 44.86 | 44.98 | 44.72 | 0.51% | 14,829 |
| Oct 10, 2025 | 45.08 | 45.09 | 44.75 | 44.75 | 44.49 | -0.63% | 26,629 |
| Oct 9, 2025 | 45.12 | 45.13 | 44.97 | 45.03 | 44.77 | -0.24% | 29,224 |
| Oct 8, 2025 | 45.20 | 45.21 | 45.13 | 45.14 | 44.88 | -0.18% | 35,335 |
| Oct 7, 2025 | 45.22 | 45.24 | 45.20 | 45.22 | 44.96 | - | 24,654 |
| Oct 6, 2025 | 45.22 | 45.30 | 45.21 | 45.22 | 44.96 | 0.01% | 33,865 |
| Oct 3, 2025 | 45.22 | 45.24 | 45.20 | 45.22 | 44.95 | -0.12% | 17,841 |
| Oct 2, 2025 | 45.17 | 45.28 | 45.17 | 45.27 | 45.01 | 0.13% | 28,123 |
| Oct 1, 2025 | 45.33 | 45.33 | 45.14 | 45.21 | 44.95 | -0.47% | 31,804 |
| Sep 30, 2025 | 45.45 | 45.45 | 45.39 | 45.43 | 44.92 | -0.03% | 36,306 |
| Sep 29, 2025 | 45.46 | 45.46 | 45.39 | 45.44 | 44.93 | 0.17% | 35,882 |
| Sep 26, 2025 | 45.33 | 45.38 | 45.30 | 45.36 | 44.85 | 0.09% | 16,675 |
| Sep 25, 2025 | 45.44 | 45.44 | 45.30 | 45.32 | 44.81 | -0.26% | 28,189 |
| Sep 24, 2025 | 45.53 | 45.53 | 45.40 | 45.44 | 44.93 | -0.05% | 39,476 |
| Sep 23, 2025 | 45.48 | 45.53 | 45.45 | 45.46 | 44.95 | -0.06% | 25,240 |
| Sep 22, 2025 | 45.49 | 45.55 | 45.40 | 45.49 | 44.98 | 0.13% | 33,888 |
| Sep 19, 2025 | 45.50 | 45.50 | 45.42 | 45.43 | 44.92 | -0.02% | 27,562 |
| Sep 18, 2025 | 45.40 | 45.46 | 45.38 | 45.44 | 44.93 | 0.15% | 43,901 |
| Sep 17, 2025 | 45.48 | 45.48 | 45.30 | 45.37 | 44.86 | -0.07% | 14,450 |