Vaneck Short High Yield Muni ETF (NY: SHYD )

22.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 21.76 21.83 21.73 21.83 62,729 +0.11(+0.49%)
Sep 29, 2020 21.75 21.77 21.72 21.72 25,288 -0.03(-0.12%)
Sep 28, 2020 21.74 21.79 21.72 21.75 28,120 +0.05(+0.25%)
Sep 25, 2020 21.79 21.84 21.61 21.69 149,440 -0.10(-0.46%)
Sep 24, 2020 21.83 21.85 21.77 21.79 24,023 -0.02(-0.08%)
Sep 23, 2020 21.78 21.86 21.75 21.81 19,384 -0.06(-0.29%)
Sep 22, 2020 21.74 21.93 21.74 21.87 93,870 +0.14(+0.66%)
Sep 21, 2020 21.73 21.81 21.73 21.73 78,141 -0.01(-0.04%)
Sep 18, 2020 21.73 21.81 21.73 21.74 36,075 -0.01(-0.06%)
Sep 17, 2020 21.81 21.83 21.75 21.75 31,951 -0.00(-0.02%)
Sep 16, 2020 21.76 21.83 21.75 21.76 20,587 +0.01(+0.04%)
Sep 15, 2020 21.77 21.80 21.75 21.75 47,789 -0.02(-0.08%)
Sep 14, 2020 21.73 21.80 21.73 21.77 49,432 +0.01(+0.04%)
Sep 11, 2020 21.73 21.80 21.73 21.76 25,688 -0.01(-0.04%)
Sep 10, 2020 21.74 21.80 21.74 21.77 29,457 +0.00(+0.00%)
Sep 09, 2020 21.81 21.81 21.76 21.77 64,423 +0.01(+0.04%)
Sep 08, 2020 21.82 21.82 21.76 21.76 34,238 -0.02(-0.10%)
Sep 04, 2020 21.80 21.81 21.77 21.78 86,894 -0.04(-0.18%)
Sep 03, 2020 21.85 21.87 21.77 21.82 41,184 +0.03(+0.12%)
Sep 02, 2020 21.86 21.87 21.79 21.79 40,169 -0.04(-0.16%)
Sep 01, 2020 21.75 21.83 21.73 21.83 75,336 +0.06(+0.27%)
Aug 31, 2020 21.84 21.88 21.76 21.77 35,028 -0.05(-0.25%)
Aug 28, 2020 21.74 21.83 21.74 21.82 28,221 +0.08(+0.37%)
Aug 27, 2020 21.86 21.86 21.74 21.74 52,242 -0.09(-0.41%)
Aug 26, 2020 21.73 21.83 21.73 21.83 38,930 +0.09(+0.41%)
Aug 25, 2020 21.85 21.86 21.74 21.74 154,456 -0.03(-0.12%)
Aug 24, 2020 21.88 21.88 21.77 21.77 223,573 +0.01(+0.04%)
Aug 21, 2020 21.85 21.85 21.76 21.76 32,924 +0.01(+0.04%)
Aug 20, 2020 21.78 21.84 21.75 21.75 30,264 +0.00(+0.00%)
Aug 19, 2020 21.81 21.87 21.75 21.75 26,470 -0.06(-0.29%)
Aug 18, 2020 21.83 21.89 21.81 21.81 23,850 -0.04(-0.20%)
Aug 17, 2020 21.86 21.86 21.82 21.86 95,736 +0.00(+0.02%)
Aug 14, 2020 21.85 21.86 21.83 21.86 44,123 -0.00(-0.02%)
Aug 13, 2020 21.77 21.86 21.76 21.86 48,733 +0.05(+0.23%)
Aug 12, 2020 21.86 21.86 21.73 21.81 27,332 +0.10(+0.47%)
Aug 11, 2020 21.71 21.84 21.71 21.71 18,033 -0.11(-0.51%)
Aug 10, 2020 21.78 21.86 21.73 21.82 48,714 -0.02(-0.10%)
Aug 07, 2020 21.83 21.85 21.76 21.84 13,998 +0.04(+0.21%)
Aug 06, 2020 21.73 21.82 21.73 21.80 22,850 +0.08(+0.37%)
Aug 05, 2020 21.74 21.79 21.72 21.72 23,748 +0.01(+0.04%)
Aug 04, 2020 21.74 21.75 21.70 21.71 25,840 -0.04(-0.16%)
Aug 03, 2020 21.73 21.74 21.67 21.74 92,093 +0.04(+0.20%)
Jul 31, 2020 21.65 21.72 21.65 21.70 51,758 +0.05(+0.22%)
Jul 30, 2020 21.63 21.72 21.63 21.65 33,295 +0.00(+0.00%)
Jul 29, 2020 21.62 21.68 21.62 21.65 39,225 +0.08(+0.37%)
Jul 28, 2020 21.65 21.72 21.57 21.57 74,692 -0.03(-0.12%)
Jul 27, 2020 21.55 21.63 21.55 21.60 60,225 +0.03(+0.12%)
Jul 24, 2020 21.61 21.61 21.55 21.57 39,408 +0.00(+0.00%)
Jul 23, 2020 21.43 21.58 21.43 21.57 204,691 +0.09(+0.41%)
Jul 22, 2020 21.39 21.48 21.39 21.48 30,148 +0.12(+0.58%)
Jul 21, 2020 21.30 21.42 21.30 21.36 55,200 +0.02(+0.08%)
Jul 20, 2020 21.29 21.34 21.29 21.34 18,242 +0.01(+0.04%)
Jul 17, 2020 21.24 21.38 21.24 21.33 35,815 +0.02(+0.08%)
Jul 16, 2020 21.30 21.31 21.22 21.31 47,679 +0.02(+0.08%)
Jul 15, 2020 21.22 21.31 21.22 21.30 38,427 +0.08(+0.36%)
Jul 14, 2020 21.23 21.32 21.22 21.22 52,285 -0.08(-0.36%)
Jul 13, 2020 21.27 21.31 21.22 21.30 62,397 +0.06(+0.29%)
Jul 10, 2020 21.24 21.33 21.20 21.23 94,422 -0.04(-0.17%)
Jul 09, 2020 21.25 21.34 21.25 21.27 45,108 +0.00(+0.00%)
Jul 08, 2020 21.33 21.34 21.26 21.27 61,613 -0.04(-0.21%)
Jul 07, 2020 21.34 21.34 21.23 21.31 43,717 +0.01(+0.04%)
Jul 06, 2020 21.22 21.37 21.20 21.30 136,778 +0.09(+0.42%)
Jul 02, 2020 21.20 21.24 21.20 21.22 24,475 +0.04(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.