VanEck Short High Yield Muni ETF (SHYD)
BATS: SHYD · Real-Time Price · USD
22.82
+0.01 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
SHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.81 | 22.82 | 22.80 | 22.82 | 22.82 | 0.02% | 176,224 |
| Dec 4, 2025 | 22.80 | 22.92 | 22.77 | 22.81 | 22.81 | -0.04% | 69,733 |
| Dec 3, 2025 | 22.84 | 22.84 | 22.80 | 22.82 | 22.82 | 0.14% | 34,384 |
| Dec 2, 2025 | 22.84 | 22.84 | 22.78 | 22.79 | 22.79 | -0.14% | 56,954 |
| Dec 1, 2025 | 22.81 | 22.83 | 22.79 | 22.82 | 22.82 | -0.17% | 95,156 |
| Nov 28, 2025 | 22.86 | 22.86 | 22.81 | 22.86 | 22.86 | -0.26% | 12,394 |
| Nov 26, 2025 | 22.87 | 22.92 | 22.87 | 22.92 | 22.85 | 0.04% | 64,221 |
| Nov 25, 2025 | 22.88 | 22.91 | 22.88 | 22.91 | 22.84 | 0.04% | 82,934 |
| Nov 24, 2025 | 22.90 | 22.90 | 22.82 | 22.90 | 22.83 | 0.26% | 69,851 |
| Nov 21, 2025 | 22.83 | 22.89 | 22.83 | 22.84 | 22.77 | -0.04% | 41,669 |
| Nov 20, 2025 | 22.82 | 22.86 | 22.78 | 22.85 | 22.78 | 0.29% | 95,505 |
| Nov 19, 2025 | 22.79 | 22.83 | 22.79 | 22.79 | 22.72 | -0.11% | 72,400 |
| Nov 18, 2025 | 22.82 | 22.86 | 22.78 | 22.81 | 22.74 | 0.13% | 42,629 |
| Nov 17, 2025 | 22.82 | 22.83 | 22.78 | 22.78 | 22.71 | - | 48,139 |
| Nov 14, 2025 | 22.78 | 22.85 | 22.78 | 22.78 | 22.71 | -0.04% | 46,727 |
| Nov 13, 2025 | 22.83 | 22.86 | 22.79 | 22.79 | 22.72 | - | 48,849 |
| Nov 12, 2025 | 22.81 | 22.88 | 22.78 | 22.79 | 22.72 | -0.35% | 55,449 |
| Nov 11, 2025 | 22.88 | 22.88 | 22.80 | 22.87 | 22.80 | 0.22% | 63,688 |
| Nov 10, 2025 | 22.81 | 22.83 | 22.78 | 22.82 | 22.75 | 0.18% | 86,933 |
| Nov 7, 2025 | 22.78 | 22.84 | 22.75 | 22.78 | 22.71 | - | 42,959 |
| Nov 6, 2025 | 22.78 | 22.78 | 22.73 | 22.78 | 22.71 | 0.22% | 39,626 |
| Nov 5, 2025 | 22.80 | 22.80 | 22.73 | 22.73 | 22.67 | -0.13% | 53,861 |
| Nov 4, 2025 | 22.75 | 22.82 | 22.75 | 22.76 | 22.69 | -0.04% | 63,770 |
| Nov 3, 2025 | 22.82 | 22.82 | 22.75 | 22.77 | 22.70 | -0.52% | 46,731 |
| Oct 31, 2025 | 22.89 | 22.90 | 22.86 | 22.89 | 22.75 | 0.09% | 70,445 |
| Oct 30, 2025 | 22.84 | 22.87 | 22.81 | 22.87 | 22.73 | 0.18% | 65,092 |
| Oct 29, 2025 | 22.88 | 22.91 | 22.81 | 22.83 | 22.69 | -0.09% | 71,865 |
| Oct 28, 2025 | 22.85 | 22.87 | 22.81 | 22.85 | 22.71 | - | 43,769 |
| Oct 27, 2025 | 22.82 | 22.85 | 22.76 | 22.85 | 22.71 | 0.04% | 38,884 |
| Oct 24, 2025 | 22.80 | 22.85 | 22.78 | 22.84 | 22.70 | 0.31% | 91,337 |
| Oct 23, 2025 | 22.81 | 22.82 | 22.76 | 22.77 | 22.63 | -0.22% | 38,029 |
| Oct 22, 2025 | 22.81 | 22.85 | 22.75 | 22.82 | 22.68 | -0.09% | 40,632 |
| Oct 21, 2025 | 22.80 | 22.84 | 22.75 | 22.84 | 22.70 | 0.22% | 100,570 |
| Oct 20, 2025 | 22.81 | 22.81 | 22.72 | 22.79 | 22.65 | -0.04% | 98,329 |
| Oct 17, 2025 | 22.80 | 22.82 | 22.73 | 22.80 | 22.66 | 0.13% | 46,150 |
| Oct 16, 2025 | 22.80 | 22.84 | 22.60 | 22.77 | 22.63 | - | 315,400 |
| Oct 15, 2025 | 22.78 | 22.80 | 22.73 | 22.77 | 22.63 | 0.13% | 72,190 |
| Oct 14, 2025 | 22.71 | 22.81 | 22.70 | 22.74 | 22.61 | -0.26% | 65,033 |
| Oct 13, 2025 | 22.78 | 22.81 | 22.72 | 22.80 | 22.66 | 0.04% | 89,015 |
| Oct 10, 2025 | 22.79 | 22.80 | 22.69 | 22.79 | 22.65 | - | 170,502 |
| Oct 9, 2025 | 22.83 | 22.83 | 22.72 | 22.79 | 22.65 | -0.09% | 55,055 |
| Oct 8, 2025 | 22.81 | 22.87 | 22.78 | 22.81 | 22.67 | 0.22% | 51,452 |
| Oct 7, 2025 | 22.85 | 22.85 | 22.72 | 22.76 | 22.62 | -0.24% | 144,403 |
| Oct 6, 2025 | 22.86 | 22.86 | 22.76 | 22.82 | 22.68 | 0.02% | 131,875 |
| Oct 3, 2025 | 22.87 | 22.87 | 22.76 | 22.81 | 22.67 | -0.13% | 95,793 |
| Oct 2, 2025 | 22.89 | 22.89 | 22.81 | 22.84 | 22.70 | -0.04% | 122,867 |
| Oct 1, 2025 | 22.90 | 22.93 | 22.84 | 22.85 | 22.71 | -0.22% | 128,229 |
| Sep 30, 2025 | 22.90 | 23.00 | 22.90 | 22.90 | 22.70 | -0.04% | 143,641 |
| Sep 29, 2025 | 22.95 | 22.95 | 22.90 | 22.91 | 22.71 | - | 292,725 |
| Sep 26, 2025 | 22.95 | 22.96 | 22.90 | 22.91 | 22.71 | - | 75,910 |