VanEck Short High Yield Muni ETF (SHYD)
BATS: SHYD · Real-Time Price · USD
22.23
-0.08 (-0.37%)
May 13, 2025, 1:00 PM - Market open
SHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.18 | 22.34 | 22.18 | 22.31 | 22.31 | -0.18% | 80,417 |
| May 9, 2025 | 22.34 | 22.38 | 22.21 | 22.35 | 22.35 | 0.18% | 57,167 |
| May 8, 2025 | 22.33 | 22.36 | 22.20 | 22.31 | 22.31 | -0.18% | 47,617 |
| May 7, 2025 | 22.35 | 22.38 | 22.22 | 22.35 | 22.35 | 0.16% | 67,571 |
| May 6, 2025 | 22.24 | 22.33 | 22.16 | 22.32 | 22.32 | 0.34% | 326,906 |
| May 5, 2025 | 22.23 | 22.27 | 22.20 | 22.24 | 22.24 | 0.04% | 148,296 |
| May 2, 2025 | 22.26 | 22.26 | 22.15 | 22.23 | 22.23 | -0.18% | 179,146 |
| May 1, 2025 | 22.23 | 22.28 | 22.12 | 22.27 | 22.27 | 0.16% | 130,863 |
| Apr 30, 2025 | 22.23 | 22.27 | 22.20 | 22.24 | 22.17 | -0.16% | 53,983 |
| Apr 29, 2025 | 22.18 | 22.27 | 22.11 | 22.27 | 22.21 | 0.09% | 73,821 |
| Apr 28, 2025 | 22.20 | 22.26 | 22.07 | 22.25 | 22.19 | 0.18% | 27,468 |
| Apr 25, 2025 | 22.29 | 22.29 | 22.04 | 22.21 | 22.15 | -0.05% | 68,184 |
| Apr 24, 2025 | 22.18 | 22.23 | 22.03 | 22.22 | 22.16 | 0.54% | 46,775 |
| Apr 23, 2025 | 22.07 | 22.22 | 22.01 | 22.10 | 22.04 | 0.87% | 44,460 |
| Apr 22, 2025 | 21.93 | 22.04 | 21.91 | 21.91 | 21.85 | 0.32% | 33,033 |
| Apr 21, 2025 | 22.04 | 22.20 | 21.84 | 21.84 | 21.78 | -1.53% | 163,558 |
| Apr 17, 2025 | 22.10 | 22.25 | 22.02 | 22.18 | 22.12 | 0.86% | 135,790 |
| Apr 16, 2025 | 22.22 | 22.23 | 21.98 | 21.99 | 21.93 | -0.05% | 106,058 |
| Apr 15, 2025 | 22.07 | 22.15 | 21.95 | 22.00 | 21.94 | -0.59% | 41,992 |
| Apr 14, 2025 | 21.89 | 22.17 | 21.86 | 22.13 | 22.07 | 0.45% | 118,161 |
| Apr 11, 2025 | 22.04 | 22.04 | 21.68 | 22.03 | 21.97 | -0.36% | 201,597 |
| Apr 10, 2025 | 22.13 | 22.30 | 21.89 | 22.11 | 22.05 | 0.45% | 100,173 |
| Apr 9, 2025 | 21.77 | 22.01 | 21.69 | 22.01 | 21.95 | 0.32% | 247,306 |
| Apr 8, 2025 | 22.20 | 22.24 | 21.93 | 21.94 | 21.88 | -0.95% | 132,344 |
| Apr 7, 2025 | 22.73 | 22.75 | 21.92 | 22.15 | 22.09 | -2.81% | 449,738 |
| Apr 4, 2025 | 22.80 | 22.83 | 22.48 | 22.79 | 22.73 | 0.18% | 204,332 |
| Apr 3, 2025 | 22.75 | 22.77 | 22.54 | 22.75 | 22.69 | 0.89% | 87,730 |
| Apr 2, 2025 | 22.69 | 22.69 | 22.55 | 22.55 | 22.49 | -0.09% | 119,608 |
| Apr 1, 2025 | 22.53 | 22.68 | 22.53 | 22.57 | 22.51 | 0.36% | 40,699 |
| Mar 31, 2025 | 22.54 | 22.66 | 22.49 | 22.49 | 22.35 | -0.04% | 45,060 |
| Mar 28, 2025 | 22.50 | 22.62 | 22.50 | 22.50 | 22.36 | -0.18% | 50,643 |
| Mar 27, 2025 | 22.58 | 22.58 | 22.50 | 22.54 | 22.40 | -0.44% | 84,786 |
| Mar 26, 2025 | 22.72 | 22.72 | 22.54 | 22.64 | 22.50 | -0.31% | 28,099 |
| Mar 25, 2025 | 22.68 | 22.75 | 22.59 | 22.71 | 22.57 | -0.18% | 45,180 |
| Mar 24, 2025 | 22.71 | 22.75 | 22.60 | 22.75 | 22.61 | 0.09% | 42,244 |
| Mar 21, 2025 | 22.73 | 22.73 | 22.64 | 22.73 | 22.59 | 0.26% | 65,307 |
| Mar 20, 2025 | 22.57 | 22.70 | 22.57 | 22.67 | 22.53 | 0.22% | 19,277 |
| Mar 19, 2025 | 22.62 | 22.67 | 22.59 | 22.62 | 22.48 | -0.09% | 38,207 |
| Mar 18, 2025 | 22.66 | 22.69 | 22.64 | 22.64 | 22.50 | -0.26% | 27,940 |
| Mar 17, 2025 | 22.68 | 22.70 | 22.63 | 22.70 | 22.56 | 0.40% | 32,611 |
| Mar 14, 2025 | 22.65 | 22.68 | 22.61 | 22.61 | 22.47 | - | 77,870 |
| Mar 13, 2025 | 22.62 | 22.64 | 22.58 | 22.61 | 22.47 | -0.18% | 23,871 |
| Mar 12, 2025 | 22.71 | 22.71 | 22.62 | 22.65 | 22.51 | -0.16% | 37,623 |
| Mar 11, 2025 | 22.74 | 22.74 | 22.69 | 22.69 | 22.55 | -0.01% | 38,702 |
| Mar 10, 2025 | 22.75 | 22.75 | 22.68 | 22.69 | 22.55 | -0.02% | 25,485 |
| Mar 7, 2025 | 22.75 | 22.76 | 22.66 | 22.70 | 22.56 | -0.15% | 24,169 |
| Mar 6, 2025 | 22.74 | 22.76 | 22.68 | 22.73 | 22.59 | 0.13% | 36,512 |
| Mar 5, 2025 | 22.74 | 22.80 | 22.69 | 22.70 | 22.56 | -0.20% | 32,675 |
| Mar 4, 2025 | 22.80 | 22.86 | 22.69 | 22.75 | 22.61 | -0.15% | 117,471 |
| Mar 3, 2025 | 22.83 | 22.84 | 22.77 | 22.78 | 22.64 | -0.39% | 44,168 |