Skip to main content
Columbia Short Duration High Yield ETF (HYSD)
NYSEARCA: HYSD · Real-Time Price · USD
20.30
+0.01 (0.02%)
At close: Dec 5, 2025, 4:00 PM EST
20.30
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

HYSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.3020.3120.2620.3020.300.02%3,069
Dec 4, 202520.2720.2920.2720.2920.29-0.05%1,410
Dec 3, 202520.2620.3020.2620.3020.300.10%1,922
Dec 2, 202520.2820.2820.2820.2820.280.12%16
Dec 1, 202520.2520.2620.2520.2620.26-0.51%105
Nov 28, 202520.3720.3720.3620.3620.26-0.03%116
Nov 26, 202520.3420.4220.3320.3720.270.12%5,542
Nov 25, 202520.3320.3820.3220.3420.250.32%4,657
Nov 24, 202520.2720.2820.2720.2820.180.20%1,239
Nov 21, 202520.2120.2420.2120.2420.140.24%776
Nov 20, 202520.2520.2520.1920.1920.09-0.04%266
Nov 19, 202520.2120.2320.1920.2020.100.13%2,668
Nov 18, 202520.1720.1820.1520.1720.08-0.05%952
Nov 17, 202520.2120.2520.1720.1820.09-0.17%6,903
Nov 14, 202520.1720.2220.1720.2220.120.05%960
Nov 13, 202520.2320.2420.2120.2120.11-0.25%881
Nov 12, 202520.2720.2720.2620.2620.16-0.11%636
Nov 11, 202520.2920.2920.2820.2820.190.06%362
Nov 10, 202520.2620.2720.2620.2720.170.32%474
Nov 7, 202520.1620.2020.1620.2020.110.02%2,352
Nov 6, 202520.2020.2220.1820.2020.10-1,043
Nov 5, 202520.1720.2320.1720.2020.100.05%975
Nov 4, 202520.1920.1920.1920.1920.09-0.02%6
Nov 3, 202520.1920.1920.1920.1920.10-0.74%5
Oct 31, 202520.4220.4220.3420.3420.15-2,211
Oct 30, 202520.3520.3820.3420.3420.15-0.12%1,972
Oct 29, 202520.4720.4720.3620.3720.17-0.22%1,912
Oct 28, 202520.4220.4820.3920.4120.22-0.02%1,286
Oct 27, 202520.3820.4620.3820.4220.220.15%1,675
Oct 24, 202520.3820.4220.3820.3820.190.24%261
Oct 23, 202520.3320.3620.3320.3420.140.07%995
Oct 22, 202520.3220.3220.3120.3220.13-1,910
Oct 21, 202520.3320.3320.3220.3220.13-0.05%453
Oct 20, 202520.3320.3820.2720.3320.140.20%6,654
Oct 17, 202520.3020.3120.2820.2920.100.02%1,927
Oct 16, 202520.3020.3120.2720.2920.09-0.15%3,368
Oct 15, 202520.3220.3320.3220.3220.120.25%477
Oct 14, 202520.1820.2720.1720.2720.070.12%2,446
Oct 13, 202520.2420.2420.2420.2420.050.41%3
Oct 10, 202520.1620.1620.1620.1619.97-0.46%37
Oct 9, 202520.2420.2820.2420.2520.06-0.22%2,396
Oct 8, 202520.3120.3620.3020.3020.10-0.07%2,024
Oct 7, 202520.3220.3220.3020.3120.12-0.05%518
Oct 6, 202520.3920.3920.3220.3220.13-2,177
Oct 3, 202520.3320.3620.3220.3220.13-0.07%1,295
Oct 2, 202520.3320.3520.3220.3420.140.05%1,661
Oct 1, 202520.3220.3320.3220.3320.13-0.32%340
Sep 30, 202520.3920.3920.3920.3920.10-0.12%6
Sep 29, 202520.3820.5020.3720.4220.130.07%18,588
Sep 26, 202520.3620.5120.3620.4020.110.25%9,740
Sep 25, 202520.3420.4220.3420.3520.07-0.07%21,077
Sep 24, 202520.3820.3820.3720.3720.08-0.15%345
Sep 23, 202520.3820.4620.3820.4020.11-0.27%9,635
Sep 22, 202520.4020.4520.4020.4520.160.36%36,287
Sep 19, 202520.3720.3920.3720.3820.09-0.01%364
Sep 18, 202520.3420.4220.3420.3820.100.17%802
Sep 17, 202520.3620.3620.3520.3520.06-0.15%112
Sep 16, 202520.3820.3820.3820.3820.09-773
Sep 15, 202520.3820.3820.3820.3820.090.15%170
Sep 12, 202520.3520.3520.3520.3520.06-0.05%5
Sep 11, 202520.3720.3720.3620.3620.070.15%111
Sep 10, 202520.3420.3720.3320.3320.040.07%1,550
Sep 9, 202520.3420.3420.3120.3120.03-0.07%318
Sep 8, 202520.3420.3420.3320.3320.040.07%1,356
Sep 5, 202520.3120.3120.3120.3120.030.12%109
Sep 4, 202520.2920.2920.2920.2920.000.15%1,044
Sep 3, 202520.2620.2820.2620.2619.97-0.42%1,693
Sep 2, 202520.2020.3420.2020.3420.06-0.05%1,923
Aug 29, 202520.3520.4420.3520.3519.97-0.07%2,843
Aug 28, 202520.3620.4020.3620.3719.99-2,312
Aug 27, 202520.3220.4120.3220.3719.990.07%8,586
Aug 26, 202520.3520.4120.3320.3519.970.12%5,192
Aug 25, 202520.3320.3320.3320.3319.95-0.07%5
Aug 22, 202520.3420.3420.3420.3419.960.52%79
Aug 21, 202520.2420.2520.2420.2419.86-0.08%1,990
Aug 20, 202520.2520.2520.2520.2519.88-0.01%3
Aug 19, 202520.2420.2720.2420.2619.880.12%455,908
Aug 18, 202520.2520.2520.2320.2319.85-0.02%286
Aug 15, 202520.2520.3120.2420.2419.86-0.02%1,107
Aug 14, 202520.3620.3620.2420.2419.86-0.15%878
Aug 13, 202520.2720.2720.2720.2719.890.20%10
Aug 12, 202520.2320.2320.2220.2319.850.15%1,841
Aug 11, 202520.2020.2020.1420.2019.82-4,345
Aug 8, 202520.2120.2720.2020.2019.820.04%2,877
Aug 7, 202520.2120.2720.1920.1919.82-0.06%940
Aug 6, 202520.2020.2120.2020.2119.830.07%109
Aug 5, 202520.1920.1920.1920.1919.810.02%101
Aug 4, 202520.1720.1920.1720.1919.810.25%354
Aug 1, 202520.1420.1420.1420.1419.76-0.43%3
Jul 31, 202520.2220.2220.2220.2219.75-0.01%9
Jul 30, 202520.2420.2720.2220.2219.75-0.13%1,342
Jul 29, 202520.2520.2520.2520.2519.780.05%5
Jul 28, 202520.2420.2420.2420.2419.77-0.02%5
Jul 25, 202520.2420.2720.2420.2519.770.05%653
Jul 24, 202520.2520.2520.2420.2419.76-0.02%107
Jul 23, 202520.2420.2520.2420.2419.770.05%454
Jul 22, 202520.2320.2320.2320.2319.760.02%205
Jul 21, 202520.2320.2320.2320.2319.750.27%95
Jul 18, 202520.2020.2320.1720.1719.70-0.07%794,569
Jul 17, 202520.1820.2220.1720.1919.710.17%1,407