Skip to content

Subscriptions are live.

Plans
Logo
Start Free

SHYD Historical Prices

VanEck Short High Yield Muni ETF · daily open, high, low, close & volume

Trading days
250
Period high
24.03
Period low
21.75
Period change
-1.53%
DateOpenHighLowCloseChangeVolume
Oct 29, 202622.5122.5822.3622.52-0.09%511,399
Oct 28, 202622.6022.6022.4122.54-0.13%105,714
Oct 27, 202622.5022.5922.4922.57+0.09%399,811
Oct 26, 202622.4722.5722.4722.55+0.09%175,242
Oct 23, 202622.5022.5522.4322.53+0.13%488,412
Oct 22, 202622.3122.5222.3122.50+0.72%285,424
Oct 21, 202622.3522.3822.2422.34+0.09%155,931
Oct 20, 202622.3622.3622.2222.32+0.04%254,383
Oct 19, 202622.3522.3522.1722.31+0.00%395,181
Oct 16, 202622.5122.5722.2122.31-0.13%287,859
Oct 15, 202622.3122.3722.1622.34+0.81%485,032
Oct 14, 202622.1622.1722.0222.16-0.14%331,941
Oct 13, 202622.1522.1922.0522.19+0.54%169,453
Oct 12, 202622.1022.1022.0122.07-0.05%337,592
Oct 9, 202622.0622.1022.0022.08+0.32%335,640
Oct 8, 202621.9222.0221.8822.01+0.55%319,218
Oct 7, 202621.9421.9821.7921.89-0.18%546,039
Oct 6, 202622.0422.0421.8921.93-0.32%881,183
Oct 5, 202622.0722.0721.8822.00+0.09%722,752
Oct 2, 202622.0622.1021.9221.98-0.14%511,757
Oct 1, 202621.9322.0521.9122.01+0.41%410,402
Sep 30, 202621.9121.9421.8621.92+0.78%202,900
Sep 29, 202621.8221.9021.7521.75-0.59%604,911
Sep 28, 202622.0022.0021.8321.88-0.50%684,565
Sep 25, 202622.1322.1321.9721.99-0.45%266,946
Sep 24, 202622.1722.1722.0522.09-0.41%205,700
Sep 23, 202622.3022.3022.0822.18-0.36%887,555
Sep 22, 202622.2622.3222.2322.26-0.13%218,633
Sep 21, 202622.3122.3322.2622.29-0.04%172,202
Sep 18, 202622.3022.3522.2622.30-0.22%131,537
Sep 17, 202622.3822.4022.3022.35+0.22%99,060
Sep 16, 202622.3622.3622.2722.30-0.09%126,397
Sep 15, 202622.2422.3622.2322.32+0.18%500,259
Sep 14, 202622.3222.3622.2722.28-0.09%130,096
Sep 11, 202622.3122.3922.2922.30-0.04%149,656
Sep 10, 202622.4122.4122.2422.31-0.36%106,044
Sep 9, 202622.4822.5122.3822.39-0.49%82,545
Sep 8, 202622.5622.5622.4622.50-0.04%170,526
Sep 4, 202622.5522.5522.5122.51-0.04%96,113
Sep 3, 202622.5822.5822.5122.52-0.13%99,599
Sep 2, 202622.5222.5522.5222.55-0.46%130,905
Aug 31, 202622.6422.6722.6222.66-0.11%57,141
Aug 28, 202622.7222.7222.6422.68-0.13%58,174
Aug 27, 202622.7122.7122.6822.71+0.00%73,517
Aug 26, 202622.7122.7122.6822.71+0.00%55,968
Aug 25, 202622.7022.7122.6422.71+0.18%44,289
Aug 24, 202622.7022.7022.6222.67-0.09%84,750
Aug 21, 202622.7222.7222.6222.69-0.04%108,738
Aug 20, 202622.6822.7022.6622.70+0.00%92,234
Aug 19, 202622.6722.7122.6722.70+0.13%96,475
Aug 18, 202622.7022.7022.6622.67-0.13%100,695
Aug 17, 202622.7522.7622.6722.70-0.09%22,266
Aug 14, 202622.7322.7722.6622.72-0.13%52,518
Aug 13, 202622.7422.7722.7222.75+0.13%110,041
Aug 12, 202622.7022.7722.6822.72+0.13%55,367
Aug 11, 202622.7422.7422.6522.69+0.04%98,477
Aug 10, 202622.7622.7622.6522.68-0.22%228,503
Aug 7, 202622.6822.7622.6722.73+0.09%130,325
Aug 6, 202622.7122.7422.6522.71+0.09%77,909
Aug 5, 202622.6722.7022.6422.69+0.18%92,777
Aug 4, 202622.6822.6922.5922.65+0.09%120,134
Aug 3, 202622.6722.6722.5922.63-0.22%105,835
Jul 31, 202622.6922.7022.6422.68+0.00%56,935
Jul 30, 202622.6722.7022.6522.68-0.09%27,902
Jul 29, 202622.7122.7222.6722.70+0.00%25,671
Jul 28, 202622.7022.7122.6122.70+0.09%63,897
Jul 27, 202622.6022.7022.6022.68+0.40%28,767
Jul 24, 202622.5622.6622.5622.59-0.13%57,395
Jul 23, 202622.7122.7122.5922.62-0.35%56,699
Jul 22, 202622.7722.7722.6822.70-0.18%79,225
Jul 21, 202622.7622.7822.7322.74-0.13%67,598
Jul 20, 202622.8022.8122.7522.77+0.00%35,999
Jul 17, 202622.8122.8122.7622.77+0.00%34,193
Jul 16, 202622.7822.8122.7422.77-0.09%52,871
Jul 15, 202622.8322.8322.7722.79-0.02%59,741
Jul 14, 202622.8622.8622.7922.80-0.02%93,310
Jul 13, 202622.8322.8422.7922.80-0.13%56,726
Jul 10, 202622.8122.8322.8022.83+0.04%37,396
Jul 9, 202622.8322.8422.7822.82+0.04%104,574
Jul 8, 202622.8622.8622.7922.81-0.09%146,732
Jul 7, 202622.8522.8622.8022.83+0.00%100,736
Jul 6, 202622.8422.8522.8022.83+0.15%67,422
Jul 2, 202622.8822.8822.7622.80+0.15%42,402
Jul 1, 202622.8622.8622.7622.76-0.61%107,247
Jun 30, 202622.9122.9522.8622.90+0.09%91,727
Jun 29, 202622.8922.9322.8522.88-0.17%124,302
Jun 26, 202622.9122.9222.8822.92+0.20%36,003
Jun 25, 202622.9422.9422.8522.88-0.02%168,555
Jun 24, 202622.8922.9322.8822.88+0.00%57,974
Jun 23, 202622.8222.8922.8222.88+0.00%203,809
Jun 22, 202622.8222.8822.7922.88+0.35%276,531
Jun 18, 202622.8822.8822.8022.80-0.09%299,705
Jun 17, 202622.8922.8922.8222.82-0.17%49,666
Jun 16, 202622.8722.8722.8122.86+0.18%50,227
Jun 15, 202622.8522.8522.8022.82+0.13%34,180
Jun 12, 202622.8123.1922.7622.79-0.09%75,419
Jun 11, 202622.8122.8122.7522.81+0.09%103,958
Jun 10, 202622.8322.8322.7222.79-0.04%95,882
Jun 9, 202622.8222.8222.7622.80+0.00%44,541
Jun 8, 202622.7622.8122.7622.80+0.00%77,395
Jun 5, 202622.8022.8022.7722.80+0.00%64,854
Jun 4, 202622.8022.8122.7722.80+0.22%89,664
Jun 3, 202622.7722.7922.7322.75-0.09%127,945
Jun 2, 202622.7522.7822.7522.77+0.15%513,217
Jun 1, 202622.7722.7722.7022.73-0.24%48,195
May 29, 202622.7922.7922.7222.79+0.22%87,533
May 28, 202622.6822.7522.6822.74+0.13%133,340
May 27, 202622.7322.7322.6822.71+0.09%49,666
May 26, 202622.6522.7122.6422.69+0.53%217,507
May 22, 202622.5822.6222.5722.57+0.00%100,727
May 21, 202622.5922.5922.5622.57-0.07%66,959
May 20, 202622.5322.6022.5322.59+0.13%57,916
May 19, 202622.5722.6022.5322.55-0.20%81,923
May 18, 202622.6222.6322.5722.60+0.04%95,012
May 15, 202622.6622.6622.5522.59-0.35%105,649
May 14, 202622.6722.7122.6522.67+0.04%201,228
May 13, 202622.6622.7122.6622.66-0.18%103,915
May 12, 202622.7122.7322.6822.70-0.22%45,833
May 11, 202622.7622.7622.7122.75+0.04%61,190
May 8, 202622.7422.7522.6822.74+0.04%69,990
May 7, 202622.7022.7522.6722.73+0.09%90,137
May 6, 202622.7422.7422.7022.71+0.09%194,425
May 5, 202622.6922.7022.6622.69+0.00%63,969
May 4, 202622.7022.7022.6622.69+0.00%233,211
May 1, 202622.6822.7022.6222.69-0.09%43,345
Apr 30, 202622.6722.7622.6722.71+0.18%75,768
Apr 29, 202622.6722.7422.6722.67-0.18%90,476
Apr 28, 202622.7322.7822.6722.71-0.24%248,619
Apr 27, 202622.7722.7922.7422.77+0.02%37,432
Apr 24, 202622.8322.8322.7422.76+0.15%57,988
Apr 23, 202622.7322.7722.7222.73-0.02%49,987
Apr 22, 202622.8222.8222.6522.73+0.18%74,991
Apr 21, 202622.7222.7422.6722.69-0.18%66,431
Apr 20, 202622.7122.7522.6922.73+0.13%41,726
Apr 17, 202622.6622.7322.6622.70+0.18%59,034
Apr 16, 202622.6722.6922.5722.66+0.04%107,730
Apr 15, 202622.6422.8022.6422.65-0.09%70,671
Apr 14, 202622.6622.7422.6622.67-0.09%90,789
Apr 13, 202622.6322.7522.6322.69+0.00%88,943
Apr 10, 202622.7722.7722.6722.69-0.13%136,118
Apr 9, 202622.7122.7422.6822.72+0.13%137,208
Apr 8, 202622.7522.7622.6522.69+0.22%69,700
Apr 7, 202622.6922.6922.5522.64+0.00%77,601
Apr 6, 202622.6322.6522.5622.64+0.00%120,816
Apr 2, 202622.6022.6522.5722.64+0.13%79,205
Apr 1, 202622.6622.6622.5922.61-0.22%61,359
Mar 31, 202622.6822.6922.6322.66+0.18%80,661
Mar 30, 202622.6722.6722.5622.62+0.04%215,621
Mar 27, 202622.6022.6322.5322.61-0.09%140,920
Mar 26, 202622.6222.6422.5522.63-0.09%79,896
Mar 25, 202622.6522.6622.5722.65+0.49%282,852
Mar 24, 202622.7122.7122.5322.54-0.66%58,645
Mar 23, 202622.7022.7422.6822.69+0.22%37,193
Mar 20, 202622.7822.7922.6422.64-0.66%147,569
Mar 19, 202622.7822.8522.7022.79-0.13%80,437
Mar 18, 202622.8822.8922.7322.82-0.17%123,002
Mar 17, 202622.8922.8922.8422.86+0.00%94,774
Mar 16, 202622.8922.8922.8422.86+0.09%25,621
Mar 13, 202622.8522.8522.8122.84+0.22%57,379
Mar 12, 202622.7922.8722.7922.79-0.18%38,056
Mar 11, 202622.9022.9222.8322.83-0.33%68,656
Mar 10, 202622.8922.9322.8922.91-0.07%50,231
Mar 9, 202622.9122.9322.8722.92+0.13%64,416
Mar 6, 202622.8522.9322.8522.89-0.09%17,406
Mar 5, 202622.9122.9422.8822.91-0.09%112,740
Mar 4, 202622.8922.9522.8722.93+0.31%91,161
Mar 3, 202622.9322.9422.8622.86-0.39%71,654
Mar 2, 202623.0223.0322.9422.95-0.61%137,964
Feb 27, 202623.1223.1323.0923.09-0.04%82,217
Feb 26, 202623.1223.1223.0723.10+0.07%36,902
Feb 25, 202623.0923.1123.0823.08-0.03%46,880
Feb 24, 202624.0324.0323.0523.09+0.04%113,607
Feb 23, 202623.1123.1123.0723.08+0.00%47,372
Feb 20, 202623.0723.0923.0623.08+0.04%59,203
Feb 19, 202623.0923.0923.0223.07-0.04%139,859
Feb 18, 202623.0723.0823.0523.08+0.09%73,915
Feb 17, 202623.0923.0923.0523.06+0.00%46,601
Feb 13, 202623.0723.0823.0423.06+0.09%72,027
Feb 12, 202623.0123.0422.9923.04+0.17%30,374
Feb 11, 202623.0223.0222.9823.00+0.00%27,525
Feb 10, 202623.0023.0322.9823.00+0.04%41,318
Feb 9, 202622.9923.0022.9722.99+0.04%70,857
Feb 6, 202623.0323.0322.9522.98+0.17%100,493
Feb 5, 202622.9823.0222.9322.94-0.35%96,982
Feb 4, 202623.0023.0322.9823.02+0.09%99,816
Feb 3, 202622.9623.0022.9523.00+0.09%88,513
Feb 2, 202623.0023.1022.9422.98-0.26%94,341
Jan 30, 202623.0523.0623.0023.04+0.04%171,050
Jan 29, 202622.9923.0422.9923.03+0.17%136,835
Jan 28, 202623.0223.0322.9722.99+0.00%116,110
Jan 27, 202622.9823.0422.9822.99-0.13%86,108
Jan 26, 202623.0223.0222.9823.02+0.00%49,432
Jan 23, 202623.0123.0222.9623.02+0.13%158,274
Jan 22, 202623.0123.0122.9722.99-0.04%189,705
Jan 21, 202623.0223.0222.9423.00+0.00%88,029
Jan 20, 202623.0423.0422.9723.00-0.09%237,196
Jan 16, 202623.0123.0523.0023.02+0.04%91,062
Jan 15, 202623.0323.0523.0023.01-0.09%55,051
Jan 14, 202623.0223.0322.9723.03+0.15%91,751
Jan 13, 202623.0223.0222.9623.00-0.02%78,968
Jan 12, 202623.0323.0322.9923.00-0.04%46,289
Jan 9, 202623.0223.0222.9323.01+0.09%96,711
Jan 8, 202622.9823.0122.9522.99+0.00%66,288
Jan 7, 202622.9223.0022.9222.99+0.26%66,861
Jan 6, 202622.9122.9322.8822.93+0.22%140,457
Jan 5, 202622.8822.9922.8822.88+0.00%244,021
Jan 2, 202622.8922.9422.8422.88-0.13%185,207
Dec 31, 202522.9222.9322.8822.91+0.09%188,416
Dec 30, 202522.9722.9722.8522.89-0.04%365,735
Dec 29, 202523.0023.0022.9022.90-0.43%107,843
Dec 26, 202523.0823.0822.9823.00-0.07%126,461
Dec 24, 202522.9923.0522.9523.02+0.11%56,312
Dec 23, 202522.9822.9922.9122.99+0.13%89,611
Dec 22, 202522.9422.9822.9122.96+0.22%142,822
Dec 19, 202522.8822.9122.8422.91+0.20%104,643
Dec 18, 202522.8822.8822.8322.86+0.07%114,938
Dec 17, 202522.8622.8622.8322.85+0.02%83,493
Dec 16, 202522.8622.8622.7922.84+0.15%94,985
Dec 15, 202522.8322.8522.8022.81-0.02%104,764
Dec 12, 202522.8222.8422.8122.81-0.00%217,104
Dec 11, 202522.8022.8222.8022.82+0.11%108,211
Dec 10, 202522.8322.8322.7722.79+0.04%36,421
Dec 9, 202522.8122.8222.7722.78-0.09%87,783
Dec 8, 202522.7622.8122.7622.80-0.07%176,765
Dec 5, 202522.8122.8222.8022.82+0.02%176,124
Dec 4, 202522.8022.9222.7722.81-0.04%69,733
Dec 3, 202522.8422.8422.8022.82+0.14%34,184
Dec 2, 202522.8422.8422.7722.79-0.13%56,954
Dec 1, 202522.8122.8322.7922.82-0.17%95,156
Nov 28, 202522.8622.8622.8122.86-0.26%12,394
Nov 26, 202522.8622.9222.8622.92+0.04%64,221
Nov 25, 202522.8822.9122.8822.91+0.04%82,934
Nov 24, 202522.9022.9022.8222.90+0.26%69,851
Nov 21, 202522.8322.8922.8322.84-0.04%41,669
Nov 20, 202522.8222.8622.7822.85+0.29%95,405
Nov 19, 202522.7922.8322.7922.79-0.11%72,400
Nov 18, 202522.8222.8622.7822.81+0.13%42,629
Nov 17, 202522.8222.8322.7822.78+0.00%48,139
Nov 14, 202522.7822.8522.7822.78-0.04%46,727
Nov 13, 202522.8222.8622.7922.79+0.00%48,849
Nov 12, 202522.8122.8822.7822.79-0.35%55,449
Nov 11, 202522.8822.8822.8022.87+0.22%63,688
Nov 10, 202522.8122.8322.7822.82+0.18%86,933
Nov 7, 202522.7822.8422.7522.78+0.00%42,959
Nov 6, 202522.7722.7822.7322.78+0.22%39,626
Nov 5, 202522.8022.8022.7322.73-0.13%53,861
Nov 4, 202522.7522.8222.7522.76-0.04%63,770
Nov 3, 202522.8222.8222.7522.77-0.52%46,731
Oct 31, 202522.8922.9022.8622.89+0.09%70,445
Oct 30, 202522.8422.8722.8122.87+0.18%65,092

Daily open, high, low, close and volume for VanEck Short High Yield Muni ETF (SHYD). Showing 250 trading days. Unadjusted prices.