Columbia Short Duration High Yield ETF (HYSD)
NYSEARCA: HYSD · Real-Time Price · USD
20.24
0.00 (-0.02%)
Aug 15, 2025, 4:00 PM - Market closed
HYSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 20.25 | 20.31 | 20.24 | 20.24 | 20.24 | -0.02% | 1,107 |
| Aug 14, 2025 | 20.36 | 20.36 | 20.24 | 20.24 | 20.24 | -0.15% | 878 |
| Aug 13, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.20% | 10 |
| Aug 12, 2025 | 20.23 | 20.23 | 20.22 | 20.23 | 20.23 | 0.15% | 1,841 |
| Aug 11, 2025 | 20.20 | 20.20 | 20.14 | 20.20 | 20.20 | - | 4,345 |
| Aug 8, 2025 | 20.21 | 20.27 | 20.20 | 20.20 | 20.20 | 0.04% | 2,877 |
| Aug 7, 2025 | 20.21 | 20.27 | 20.19 | 20.19 | 20.19 | -0.06% | 940 |
| Aug 6, 2025 | 20.20 | 20.21 | 20.20 | 20.21 | 20.21 | 0.07% | 109 |
| Aug 5, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.02% | 101 |
| Aug 4, 2025 | 20.17 | 20.19 | 20.17 | 20.19 | 20.19 | 0.25% | 354 |
| Aug 1, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.43% | 3 |
| Jul 31, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.12 | -0.01% | 9 |
| Jul 30, 2025 | 20.24 | 20.27 | 20.22 | 20.22 | 20.12 | -0.13% | 1,342 |
| Jul 29, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.15 | 0.05% | 5 |
| Jul 28, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.14 | -0.02% | 5 |
| Jul 25, 2025 | 20.24 | 20.27 | 20.24 | 20.25 | 20.15 | 0.05% | 653 |
| Jul 24, 2025 | 20.25 | 20.25 | 20.24 | 20.24 | 20.14 | -0.02% | 107 |
| Jul 23, 2025 | 20.24 | 20.25 | 20.24 | 20.24 | 20.14 | 0.05% | 454 |
| Jul 22, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.13 | 0.02% | 205 |
| Jul 21, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.13 | 0.27% | 95 |
| Jul 18, 2025 | 20.20 | 20.23 | 20.17 | 20.17 | 20.07 | -0.07% | 794,569 |
| Jul 17, 2025 | 20.18 | 20.22 | 20.17 | 20.19 | 20.09 | 0.17% | 1,407 |
| Jul 16, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.05 | 0.10% | 95 |
| Jul 15, 2025 | 20.29 | 20.29 | 20.12 | 20.13 | 20.03 | -0.15% | 8,957 |
| Jul 14, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.06 | 0.10% | 125 |
| Jul 11, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.04 | -0.18% | 6 |
| Jul 10, 2025 | 20.26 | 20.26 | 20.18 | 20.18 | 20.08 | -0.02% | 1,938 |
| Jul 9, 2025 | 20.17 | 20.28 | 20.17 | 20.18 | 20.08 | 0.05% | 5,804 |
| Jul 8, 2025 | 20.20 | 20.22 | 20.15 | 20.17 | 20.07 | -0.10% | 5,980 |
| Jul 7, 2025 | 20.22 | 20.22 | 20.19 | 20.19 | 20.09 | -0.30% | 105 |
| Jul 3, 2025 | 20.23 | 20.27 | 20.23 | 20.25 | 20.15 | 0.05% | 1,612 |
| Jul 2, 2025 | 20.20 | 20.24 | 20.20 | 20.24 | 20.14 | 0.10% | 106 |
| Jul 1, 2025 | 20.22 | 20.23 | 20.22 | 20.22 | 20.12 | -0.50% | 603 |
| Jun 30, 2025 | 20.30 | 20.32 | 20.30 | 20.32 | 20.13 | 0.21% | 155 |
| Jun 27, 2025 | 20.29 | 20.29 | 20.28 | 20.28 | 20.09 | -0.07% | 109 |
| Jun 26, 2025 | 20.27 | 20.29 | 20.27 | 20.29 | 20.11 | 0.19% | 107 |
| Jun 25, 2025 | 20.24 | 20.25 | 20.24 | 20.25 | 20.07 | 0.02% | 133 |
| Jun 24, 2025 | 20.22 | 20.25 | 20.22 | 20.25 | 20.06 | 0.23% | 104 |
| Jun 23, 2025 | 20.18 | 20.20 | 20.18 | 20.20 | 20.02 | 0.16% | 103 |
| Jun 20, 2025 | 20.14 | 20.17 | 20.14 | 20.17 | 19.99 | 0.21% | 106 |
| Jun 18, 2025 | 20.12 | 20.13 | 20.12 | 20.13 | 19.94 | 0.10% | 103 |
| Jun 17, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.92 | -0.30% | 5 |
| Jun 16, 2025 | 20.14 | 20.29 | 20.14 | 20.17 | 19.98 | 0.35% | 1,507 |
| Jun 13, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.92 | -0.17% | 1,500 |
| Jun 12, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 19.95 | 0.05% | 683 |
| Jun 11, 2025 | 20.15 | 20.15 | 20.13 | 20.13 | 19.94 | -0.02% | 794 |
| Jun 10, 2025 | 20.11 | 20.14 | 20.11 | 20.13 | 19.94 | 0.12% | 7,254 |
| Jun 9, 2025 | 20.12 | 20.12 | 20.11 | 20.11 | 19.92 | 0.12% | 1,653 |
| Jun 6, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 19.90 | -0.12% | 1 |
| Jun 5, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.92 | - | 29 |