VanEck Short High Yield Muni ETF (SHYD)
BATS: SHYD · Real-Time Price · USD
22.66
-0.03 (-0.13%)
At close: Aug 14, 2025, 4:00 PM
22.66
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:30 PM EDT
SHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.66 | 22.66 | 22.58 | 22.66 | 22.66 | -0.13% | 63,408 |
| Aug 13, 2025 | 22.70 | 22.70 | 22.61 | 22.69 | 22.69 | 0.13% | 63,267 |
| Aug 12, 2025 | 22.59 | 22.66 | 22.55 | 22.66 | 22.66 | 0.22% | 276,584 |
| Aug 11, 2025 | 22.60 | 22.63 | 22.54 | 22.61 | 22.61 | -0.09% | 60,123 |
| Aug 8, 2025 | 22.66 | 22.66 | 22.61 | 22.63 | 22.63 | - | 41,537 |
| Aug 7, 2025 | 22.66 | 22.66 | 22.59 | 22.63 | 22.63 | 0.04% | 47,302 |
| Aug 6, 2025 | 22.64 | 22.64 | 22.55 | 22.62 | 22.62 | -0.18% | 51,907 |
| Aug 5, 2025 | 22.65 | 22.66 | 22.57 | 22.66 | 22.66 | 0.04% | 66,613 |
| Aug 4, 2025 | 22.53 | 22.65 | 22.49 | 22.65 | 22.65 | 0.22% | 41,180 |
| Aug 1, 2025 | 22.58 | 22.62 | 22.45 | 22.60 | 22.60 | 0.13% | 59,708 |
| Jul 31, 2025 | 22.58 | 22.61 | 22.40 | 22.57 | 22.50 | 0.31% | 41,153 |
| Jul 30, 2025 | 22.55 | 22.59 | 22.50 | 22.50 | 22.43 | -0.27% | 24,532 |
| Jul 29, 2025 | 22.59 | 22.59 | 22.50 | 22.56 | 22.49 | 0.36% | 68,243 |
| Jul 28, 2025 | 22.52 | 22.54 | 22.46 | 22.48 | 22.41 | 0.09% | 87,930 |
| Jul 25, 2025 | 22.42 | 22.53 | 22.40 | 22.46 | 22.39 | 0.31% | 58,111 |
| Jul 24, 2025 | 22.45 | 22.50 | 22.33 | 22.39 | 22.32 | -0.04% | 53,311 |
| Jul 23, 2025 | 22.40 | 22.50 | 22.37 | 22.40 | 22.33 | - | 40,402 |
| Jul 22, 2025 | 22.44 | 22.49 | 22.36 | 22.40 | 22.33 | 0.22% | 47,883 |
| Jul 21, 2025 | 22.42 | 22.49 | 22.35 | 22.35 | 22.28 | 0.18% | 40,158 |
| Jul 18, 2025 | 22.35 | 22.50 | 22.31 | 22.31 | 22.24 | -0.40% | 76,352 |
| Jul 17, 2025 | 22.44 | 22.55 | 22.40 | 22.40 | 22.33 | -0.44% | 61,571 |
| Jul 16, 2025 | 22.56 | 22.56 | 22.41 | 22.50 | 22.43 | -0.04% | 89,842 |
| Jul 15, 2025 | 22.56 | 22.57 | 22.43 | 22.51 | 22.44 | -0.11% | 41,464 |
| Jul 14, 2025 | 22.52 | 22.56 | 22.51 | 22.54 | 22.46 | 0.07% | 74,157 |
| Jul 11, 2025 | 22.52 | 22.60 | 22.52 | 22.52 | 22.45 | -0.18% | 81,662 |
| Jul 10, 2025 | 22.57 | 22.62 | 22.52 | 22.56 | 22.49 | -0.18% | 56,207 |
| Jul 9, 2025 | 22.65 | 22.65 | 22.55 | 22.60 | 22.53 | 0.13% | 62,762 |
| Jul 8, 2025 | 22.55 | 22.61 | 22.53 | 22.57 | 22.50 | 0.18% | 51,679 |
| Jul 7, 2025 | 22.57 | 22.59 | 22.52 | 22.53 | 22.46 | -0.18% | 99,164 |
| Jul 3, 2025 | 22.57 | 22.62 | 22.54 | 22.57 | 22.50 | -0.04% | 58,261 |
| Jul 2, 2025 | 22.55 | 22.59 | 22.53 | 22.58 | 22.51 | 0.40% | 39,021 |
| Jul 1, 2025 | 22.49 | 22.62 | 22.49 | 22.49 | 22.42 | -0.44% | 40,554 |
| Jun 30, 2025 | 22.60 | 22.66 | 22.53 | 22.59 | 22.46 | 0.22% | 61,907 |
| Jun 27, 2025 | 22.53 | 22.61 | 22.53 | 22.54 | 22.41 | -0.31% | 123,061 |
| Jun 26, 2025 | 22.61 | 22.64 | 22.57 | 22.61 | 22.48 | 0.13% | 49,844 |
| Jun 25, 2025 | 22.60 | 22.63 | 22.54 | 22.58 | 22.45 | 0.13% | 87,113 |
| Jun 24, 2025 | 22.57 | 22.65 | 22.54 | 22.55 | 22.42 | -0.09% | 64,288 |
| Jun 23, 2025 | 22.54 | 22.60 | 22.54 | 22.57 | 22.44 | -0.04% | 47,696 |
| Jun 20, 2025 | 22.55 | 22.58 | 22.53 | 22.58 | 22.45 | 0.09% | 85,420 |
| Jun 18, 2025 | 22.55 | 22.58 | 22.50 | 22.56 | 22.43 | 0.22% | 71,063 |
| Jun 17, 2025 | 22.52 | 22.56 | 22.49 | 22.51 | 22.38 | 0.18% | 64,697 |
| Jun 16, 2025 | 22.48 | 22.54 | 22.45 | 22.47 | 22.34 | -0.04% | 53,027 |
| Jun 13, 2025 | 22.45 | 22.55 | 22.45 | 22.48 | 22.35 | -0.13% | 165,650 |
| Jun 12, 2025 | 22.45 | 22.54 | 22.44 | 22.51 | 22.38 | -0.04% | 95,764 |
| Jun 11, 2025 | 22.50 | 22.52 | 22.41 | 22.52 | 22.39 | 0.49% | 144,887 |
| Jun 10, 2025 | 22.45 | 22.50 | 22.39 | 22.41 | 22.28 | -0.09% | 172,055 |
| Jun 9, 2025 | 22.44 | 22.48 | 22.37 | 22.43 | 22.30 | -0.07% | 158,730 |
| Jun 6, 2025 | 22.46 | 22.47 | 22.37 | 22.45 | 22.31 | -0.01% | 38,441 |
| Jun 5, 2025 | 22.48 | 22.50 | 22.42 | 22.45 | 22.31 | -0.01% | 37,405 |
| Jun 4, 2025 | 22.42 | 22.48 | 22.40 | 22.45 | 22.32 | 0.40% | 53,478 |