Xtrackers Short Duration High Yield Bond ETF (SHYL)
NYSEARCA: SHYL · Real-Time Price · USD
44.77
+0.05 (0.12%)
Apr 24, 2026, 4:00 PM EDT - Market closed
SHYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 44.78 | 44.88 | 44.71 | 44.77 | 44.77 | 0.11% | 21,604 |
| Apr 23, 2026 | 44.74 | 44.79 | 44.65 | 44.72 | 44.71 | -0.13% | 23,374 |
| Apr 22, 2026 | 44.75 | 44.78 | 44.72 | 44.77 | 44.77 | 0.11% | 15,439 |
| Apr 21, 2026 | 44.76 | 44.78 | 44.68 | 44.72 | 44.72 | -0.11% | 17,000 |
| Apr 20, 2026 | 44.78 | 44.81 | 44.75 | 44.77 | 44.77 | -0.11% | 32,690 |
| Apr 17, 2026 | 44.75 | 44.88 | 44.75 | 44.82 | 44.82 | 0.36% | 26,352 |
| Apr 16, 2026 | 44.69 | 44.70 | 44.63 | 44.66 | 44.66 | -0.16% | 33,480 |
| Apr 15, 2026 | 44.69 | 44.75 | 44.66 | 44.73 | 44.73 | -0.02% | 22,522 |
| Apr 14, 2026 | 44.63 | 44.77 | 44.63 | 44.74 | 44.74 | 0.27% | 37,149 |
| Apr 13, 2026 | 44.42 | 44.62 | 44.42 | 44.62 | 44.62 | 0.29% | 18,447 |
| Apr 10, 2026 | 44.69 | 44.69 | 44.45 | 44.49 | 44.49 | -0.40% | 30,609 |
| Apr 9, 2026 | 44.58 | 44.71 | 44.54 | 44.67 | 44.67 | 0.22% | 67,521 |
| Apr 8, 2026 | 44.78 | 44.78 | 44.55 | 44.57 | 44.57 | 0.54% | 22,449 |
| Apr 7, 2026 | 44.35 | 44.39 | 44.22 | 44.33 | 44.33 | -0.20% | 22,510 |
| Apr 6, 2026 | 44.27 | 44.42 | 44.27 | 44.42 | 44.42 | 0.36% | 146,806 |
| Apr 2, 2026 | 44.10 | 44.34 | 44.10 | 44.26 | 44.26 | 0.09% | 28,729 |
| Apr 1, 2026 | 44.20 | 44.26 | 44.18 | 44.22 | 44.22 | -0.38% | 25,447 |
| Mar 31, 2026 | 44.21 | 44.44 | 44.20 | 44.39 | 44.12 | 0.84% | 36,199 |
| Mar 30, 2026 | 44.12 | 44.14 | 44.02 | 44.02 | 43.75 | 0.05% | 27,546 |
| Mar 27, 2026 | 44.00 | 44.05 | 43.94 | 44.00 | 43.73 | -0.07% | 25,116 |
| Mar 26, 2026 | 44.22 | 44.24 | 44.03 | 44.03 | 43.76 | -0.74% | 24,143 |
| Mar 25, 2026 | 44.28 | 44.45 | 44.26 | 44.36 | 44.09 | 0.55% | 90,998 |
| Mar 24, 2026 | 44.23 | 44.23 | 44.08 | 44.12 | 43.85 | -0.30% | 21,237 |
| Mar 23, 2026 | 44.20 | 44.35 | 44.18 | 44.25 | 43.98 | 0.50% | 17,199 |
| Mar 20, 2026 | 44.26 | 44.26 | 44.00 | 44.03 | 43.76 | -0.60% | 26,055 |
| Mar 19, 2026 | 44.04 | 44.32 | 44.04 | 44.30 | 44.03 | 0.18% | 53,351 |
| Mar 18, 2026 | 44.36 | 44.36 | 44.22 | 44.22 | 43.95 | -0.34% | 25,808 |
| Mar 17, 2026 | 44.32 | 44.41 | 44.32 | 44.37 | 44.10 | 0.34% | 31,277 |
| Mar 16, 2026 | 44.26 | 44.30 | 44.21 | 44.22 | 43.95 | 0.41% | 57,185 |
| Mar 13, 2026 | 44.26 | 44.28 | 44.00 | 44.04 | 43.77 | -0.32% | 61,190 |
| Mar 12, 2026 | 44.38 | 44.38 | 44.15 | 44.18 | 43.91 | -0.51% | 54,795 |
| Mar 11, 2026 | 44.44 | 44.49 | 44.37 | 44.41 | 44.13 | -0.19% | 43,105 |
| Mar 10, 2026 | 44.45 | 44.60 | 44.45 | 44.49 | 44.22 | 0.03% | 18,410 |
| Mar 9, 2026 | 44.24 | 44.70 | 44.04 | 44.48 | 44.20 | 0.21% | 87,764 |
| Mar 6, 2026 | 44.45 | 44.48 | 44.33 | 44.38 | 44.11 | -0.29% | 14,903 |
| Mar 5, 2026 | 44.57 | 44.61 | 44.49 | 44.51 | 44.24 | -0.12% | 26,488 |
| Mar 4, 2026 | 44.59 | 44.64 | 44.55 | 44.56 | 44.29 | 0.04% | 39,388 |
| Mar 3, 2026 | 44.38 | 44.56 | 44.38 | 44.54 | 44.27 | -0.11% | 30,039 |
| Mar 2, 2026 | 44.55 | 44.67 | 44.51 | 44.59 | 44.32 | -0.57% | 38,106 |
| Feb 27, 2026 | 44.87 | 44.88 | 44.83 | 44.85 | 44.34 | -0.01% | 13,124 |
| Feb 26, 2026 | 44.93 | 44.93 | 44.85 | 44.85 | 44.34 | -0.15% | 24,507 |
| Feb 25, 2026 | 44.92 | 44.92 | 44.88 | 44.92 | 44.41 | 0.08% | 27,912 |
| Feb 24, 2026 | 44.89 | 44.91 | 44.87 | 44.88 | 44.37 | -0.13% | 15,554 |
| Feb 23, 2026 | 44.94 | 44.95 | 44.91 | 44.94 | 44.43 | - | 51,833 |
| Feb 20, 2026 | 44.92 | 44.98 | 44.92 | 44.94 | 44.43 | 0.06% | 49,969 |
| Feb 19, 2026 | 44.92 | 44.92 | 44.88 | 44.91 | 44.40 | - | 27,741 |
| Feb 18, 2026 | 44.90 | 44.96 | 44.90 | 44.91 | 44.40 | 0.09% | 19,924 |
| Feb 17, 2026 | 44.87 | 44.91 | 44.87 | 44.87 | 44.36 | - | 30,809 |
| Feb 13, 2026 | 44.87 | 44.92 | 44.87 | 44.87 | 44.36 | - | 77,775 |
| Feb 12, 2026 | 44.91 | 44.97 | 44.87 | 44.87 | 44.36 | -0.04% | 57,262 |