Skip to main content
Columbia Short Duration High Yield ETF (HYSD)
NYSEARCA: HYSD · Real-Time Price · USD
20.13
-0.07 (-0.32%)
Mar 6, 2026, 4:00 PM EST - Market closed

HYSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.1120.1320.1120.1320.13-0.32%115
Mar 5, 202620.1720.1920.1720.1920.19-0.26%412
Mar 4, 202620.2220.2420.2220.2420.240.21%3,134
Mar 3, 202620.1820.2020.1420.2020.20-0.10%2,594
Mar 2, 202620.2520.2520.2220.2220.22-0.40%501
Feb 27, 202620.3020.3020.3020.3020.22-0.14%36
Feb 26, 202620.3320.3320.3320.3320.240.02%11
Feb 25, 202620.3320.3520.3320.3320.240.05%608
Feb 24, 202620.3020.3420.3020.3220.23-6,132
Feb 23, 202620.3220.3320.3220.3220.23-0.10%1,050
Feb 20, 202620.3320.3420.3320.3420.250.12%557
Feb 19, 202620.3020.3420.3020.3120.23-1,793
Feb 18, 202620.3120.3120.3120.3120.220.10%59
Feb 17, 202620.2920.3020.2820.2920.21-2,523
Feb 13, 202620.3120.3320.2920.2920.210.05%1,018
Feb 12, 202620.2920.2920.2820.2820.20-0.03%1,494
Feb 11, 202620.2920.2920.2920.2920.20-0.03%388
Feb 10, 202620.3120.3220.2920.2920.21-0.03%858
Feb 9, 202620.2720.3320.2720.3020.220.05%1,976
Feb 6, 202620.2720.2920.2720.2920.210.23%1,161
Feb 5, 202620.2420.2620.2420.2420.160.01%746
Feb 4, 202620.2920.2920.2420.2420.16-0.10%630
Feb 3, 202620.2620.2620.2620.2620.18-0.05%10
Feb 2, 202620.2720.2720.2720.2720.19-0.44%105
Jan 30, 202620.3520.3620.3520.3620.180.01%336
Jan 29, 202620.3620.3720.3520.3620.17-0.04%413
Jan 28, 202620.3720.3720.3720.3720.18-0.10%292
Jan 27, 202620.3820.3920.3820.3920.200.10%1,115
Jan 26, 202620.3720.4020.3720.3720.18-0.02%1,622
Jan 23, 202620.3820.3820.3620.3720.19-1,376
Jan 22, 202620.3820.3820.3720.3720.19-0.02%406
Jan 21, 202620.3820.3920.3820.3820.190.30%1,408
Jan 20, 202620.3220.3220.3220.3220.13-0.15%1,249
Jan 16, 202620.3520.3520.3520.3520.160.02%112
Jan 15, 202620.3420.3520.3320.3420.160.01%1,277
Jan 14, 202620.3320.3420.3220.3420.150.01%692
Jan 13, 202620.3220.3620.3120.3420.150.02%1,915
Jan 12, 202620.3220.3420.3220.3320.15-1,784
Jan 9, 202620.3220.3620.3220.3320.150.07%1,626
Jan 8, 202620.3020.3220.3020.3220.130.02%3,050
Jan 7, 202620.3120.3220.3120.3120.13-0.02%555
Jan 6, 202620.3220.3420.3120.3220.130.07%2,916
Jan 5, 202620.2820.3120.2820.3020.120.19%935
Jan 2, 202620.2720.2720.2620.2620.08-0.02%658
Dec 31, 202520.2820.2820.2720.2720.08-0.10%861
Dec 30, 202520.3420.3420.2820.2920.100.05%2,849
Dec 29, 202520.2620.2820.2620.2820.09-0.54%1,212
Dec 26, 202520.3720.3920.3720.3920.090.03%3,074
Dec 24, 202520.3820.3820.3820.3820.080.10%10
Dec 23, 202520.3520.3620.3520.3620.060.10%1,912
Dec 22, 202520.3420.3520.3420.3420.040.05%978
Dec 19, 202520.3520.3620.3320.3320.04-0.05%2,302
Dec 18, 202520.3320.4320.3320.3420.040.20%3,351
Dec 17, 202520.2920.3120.2920.3020.01-0.02%2,401
Dec 16, 202520.2920.3120.2920.3120.010.02%115
Dec 15, 202520.3020.3120.2920.3020.01-0.05%1,876
Dec 12, 202520.3520.3520.3020.3120.02-0.03%9,642
Dec 11, 202520.3120.3220.3120.3220.020.08%3,946
Dec 10, 202520.2720.3020.2720.3020.010.15%844
Dec 9, 202520.2720.3020.2620.2719.98-4,045
Dec 8, 202520.2920.2920.2720.2719.98-0.13%215
Dec 5, 202520.3020.3120.2620.3020.000.02%3,069
Dec 4, 202520.2720.2920.2720.2920.00-0.05%1,410
Dec 3, 202520.2620.3020.2620.3020.010.10%1,923
Dec 2, 202520.2820.2820.2820.2819.990.12%16
Dec 1, 202520.2520.2620.2520.2619.96-0.51%105
Nov 28, 202520.3720.3720.3620.3619.97-0.03%116
Nov 26, 202520.3420.4220.3320.3719.980.12%5,542
Nov 25, 202520.3320.3820.3220.3419.950.32%4,657
Nov 24, 202520.2720.2820.2720.2819.890.20%1,239
Nov 21, 202520.2120.2420.2120.2419.850.24%776
Nov 20, 202520.2520.2520.1920.1919.80-0.04%266
Nov 19, 202520.2120.2320.1920.2019.810.13%2,668
Nov 18, 202520.1720.1820.1520.1719.79-0.05%952
Nov 17, 202520.2120.2520.1720.1819.80-0.17%6,903
Nov 14, 202520.1720.2220.1720.2219.830.05%960
Nov 13, 202520.2320.2420.2120.2119.82-0.25%881
Nov 12, 202520.2720.2720.2620.2619.87-0.11%636
Nov 11, 202520.2920.2920.2820.2819.890.06%362
Nov 10, 202520.2620.2720.2620.2719.880.32%474
Nov 7, 202520.1620.2020.1620.2019.820.02%2,352
Nov 6, 202520.2020.2220.1820.2019.81-1,043
Nov 5, 202520.1720.2320.1720.2019.810.05%975
Nov 4, 202520.1920.1920.1920.1919.80-0.02%6
Nov 3, 202520.1920.1920.1920.1919.81-0.74%5
Oct 31, 202520.4220.4220.3420.3419.85-2,211
Oct 30, 202520.3520.3820.3420.3419.85-0.12%1,972
Oct 29, 202520.4720.4720.3620.3719.88-0.22%1,912
Oct 28, 202520.4220.4820.3920.4119.92-0.02%1,286
Oct 27, 202520.3820.4620.3820.4219.930.15%1,675
Oct 24, 202520.3820.4220.3820.3819.900.24%261
Oct 23, 202520.3320.3620.3320.3419.850.07%995
Oct 22, 202520.3220.3220.3120.3219.84-1,910
Oct 21, 202520.3320.3320.3220.3219.84-0.05%453
Oct 20, 202520.3320.3820.2720.3319.850.20%6,654
Oct 17, 202520.3020.3120.2820.2919.810.02%1,927
Oct 16, 202520.3020.3120.2720.2919.80-0.15%3,368
Oct 15, 202520.3220.3320.3220.3219.830.25%477
Oct 14, 202520.1820.2720.1720.2719.780.12%2,446
Oct 13, 202520.2420.2420.2420.2419.760.41%3