Vaneck Short High Yield Muni ETF (NY: SHYD )

22.64 -0.02 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 22.70 22.72 22.64 22.66 18,990 +0.01(+0.04%)
Oct 29, 2024 22.66 22.93 22.62 22.65 82,252 -0.01(-0.04%)
Oct 28, 2024 22.67 22.75 22.64 22.66 20,943 +0.04(+0.18%)
Oct 25, 2024 22.63 22.72 22.62 22.62 29,422 -0.11(-0.48%)
Oct 24, 2024 22.71 22.73 22.63 22.73 53,018 +0.07(+0.31%)
Oct 23, 2024 22.73 22.73 22.62 22.66 63,845 -0.10(-0.44%)
Oct 22, 2024 22.80 22.84 22.72 22.76 28,729 +0.03(+0.13%)
Oct 21, 2024 22.84 22.84 22.73 22.73 20,783 -0.10(-0.44%)
Oct 18, 2024 22.81 22.83 22.79 22.83 56,054 +0.02(+0.09%)
Oct 17, 2024 22.76 22.81 22.75 22.81 114,382 +0.03(+0.13%)
Oct 16, 2024 22.67 22.83 22.66 22.78 192,157 +0.11(+0.49%)
Oct 15, 2024 22.70 22.70 22.65 22.67 27,450 +0.04(+0.18%)
Oct 14, 2024 22.69 22.77 22.62 22.63 18,662 -0.01(-0.04%)
Oct 11, 2024 22.66 22.69 22.63 22.64 26,300 +0.00(+0.00%)
Oct 10, 2024 22.60 22.70 22.60 22.64 31,568 -0.03(-0.14%)
Oct 09, 2024 22.71 22.71 22.63 22.67 17,500 +0.01(+0.06%)
Oct 08, 2024 22.67 22.72 22.62 22.66 45,165 -0.05(-0.22%)
Oct 07, 2024 22.72 22.74 22.70 22.71 89,832 -0.05(-0.22%)
Oct 04, 2024 22.76 22.78 22.71 22.76 74,814 -0.02(-0.09%)
Oct 03, 2024 22.73 22.80 22.73 22.78 33,036 +0.02(+0.09%)
Oct 02, 2024 22.74 22.78 22.72 22.76 16,497 +0.06(+0.26%)
Oct 01, 2024 22.67 22.79 22.67 22.70 137,072 +0.04(+0.17%)
Sep 30, 2024 22.69 22.73 22.64 22.66 265,623 +0.01(+0.04%)
Sep 27, 2024 22.74 22.74 22.64 22.65 268,197 -0.10(-0.44%)
Sep 26, 2024 22.67 22.75 22.64 22.75 42,196 +0.02(+0.09%)
Sep 25, 2024 22.75 22.75 22.63 22.73 57,057 +0.00(+0.00%)
Sep 24, 2024 22.65 22.73 22.61 22.73 67,988 +0.08(+0.35%)
Sep 23, 2024 22.60 22.66 22.55 22.65 56,695 +0.07(+0.31%)
Sep 20, 2024 22.56 22.59 22.53 22.58 87,396 +0.03(+0.13%)
Sep 19, 2024 22.56 22.58 22.47 22.55 85,360 +0.00(+0.00%)
Sep 18, 2024 22.55 22.59 22.49 22.55 53,943 +0.00(+0.00%)
Sep 17, 2024 22.52 22.59 22.50 22.55 152,322 +0.00(+0.00%)
Sep 16, 2024 22.47 22.57 22.44 22.55 86,949 +0.04(+0.18%)
Sep 13, 2024 22.65 22.65 22.43 22.51 117,697 +0.06(+0.27%)
Sep 12, 2024 22.43 22.54 22.42 22.45 30,009 +0.02(+0.09%)
Sep 11, 2024 22.49 22.53 22.43 22.43 68,003 -0.04(-0.18%)
Sep 10, 2024 22.45 22.54 22.45 22.47 32,169 -0.03(-0.13%)
Sep 09, 2024 22.49 22.55 22.46 22.50 46,615 -0.04(-0.18%)
Sep 06, 2024 22.53 22.54 22.43 22.54 38,952 -0.01(-0.04%)
Sep 05, 2024 22.52 22.57 22.44 22.55 21,494 +0.09(+0.40%)
Sep 04, 2024 22.48 22.52 22.45 22.46 28,102 -0.02(-0.09%)
Sep 03, 2024 22.42 22.49 22.40 22.48 30,093 +0.05(+0.22%)
Aug 30, 2024 22.39 22.46 22.34 22.43 23,626 +0.03(+0.13%)
Aug 29, 2024 22.39 22.47 22.34 22.40 36,431 -0.02(-0.09%)
Aug 28, 2024 22.35 22.47 22.31 22.42 31,397 +0.03(+0.13%)
Aug 27, 2024 22.33 22.42 22.32 22.39 37,071 -0.01(-0.02%)
Aug 26, 2024 22.38 22.41 22.31 22.40 47,306 +0.05(+0.25%)
Aug 23, 2024 22.35 22.42 22.32 22.34 45,824 +0.05(+0.22%)
Aug 22, 2024 22.34 22.37 22.26 22.29 68,462 -0.01(-0.04%)
Aug 21, 2024 22.36 22.44 22.29 22.30 85,190 -0.08(-0.36%)
Aug 20, 2024 22.26 22.46 22.26 22.38 155,249 +0.10(+0.45%)
Aug 19, 2024 22.34 22.42 22.28 22.28 95,256 -0.02(-0.09%)
Aug 16, 2024 22.28 22.39 22.26 22.30 24,093 -0.01(-0.04%)
Aug 15, 2024 22.36 22.40 22.21 22.31 31,362 -0.03(-0.13%)
Aug 14, 2024 22.37 22.40 22.29 22.34 10,005 -0.05(-0.22%)
Aug 13, 2024 22.35 22.39 22.29 22.39 21,680 -0.01(-0.04%)
Aug 12, 2024 22.41 22.41 22.28 22.40 75,989 -0.02(-0.09%)
Aug 09, 2024 22.29 22.43 22.21 22.42 57,428 +0.09(+0.40%)
Aug 08, 2024 22.35 22.37 22.20 22.33 26,490 -0.04(-0.18%)
Aug 07, 2024 22.41 22.47 22.33 22.37 30,734 -0.08(-0.35%)
Aug 06, 2024 22.45 22.51 22.37 22.45 77,244 +0.00(+0.02%)
Aug 05, 2024 22.48 22.50 22.35 22.45 252,655 -0.02(-0.11%)
Aug 02, 2024 22.43 22.51 22.27 22.47 52,275 +0.07(+0.31%)
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.