Skip to main content
VanEck Short High Yield Muni ETF (SHYD)
BATS: SHYD · Real-Time Price · USD
22.82
+0.01 (0.02%)
At close: Dec 5, 2025, 4:00 PM EST
22.82
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

SHYD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.8122.8222.8022.8222.820.02%176,224
Dec 4, 202522.8022.9222.7722.8122.81-0.04%69,733
Dec 3, 202522.8422.8422.8022.8222.820.14%34,384
Dec 2, 202522.8422.8422.7822.7922.79-0.14%56,954
Dec 1, 202522.8122.8322.7922.8222.82-0.17%95,156
Nov 28, 202522.8622.8622.8122.8622.86-0.26%12,394
Nov 26, 202522.8722.9222.8722.9222.850.04%64,221
Nov 25, 202522.8822.9122.8822.9122.840.04%82,934
Nov 24, 202522.9022.9022.8222.9022.830.26%69,851
Nov 21, 202522.8322.8922.8322.8422.77-0.04%41,669
Nov 20, 202522.8222.8622.7822.8522.780.29%95,505
Nov 19, 202522.7922.8322.7922.7922.72-0.11%72,400
Nov 18, 202522.8222.8622.7822.8122.740.13%42,629
Nov 17, 202522.8222.8322.7822.7822.71-48,139
Nov 14, 202522.7822.8522.7822.7822.71-0.04%46,727
Nov 13, 202522.8322.8622.7922.7922.72-48,849
Nov 12, 202522.8122.8822.7822.7922.72-0.35%55,449
Nov 11, 202522.8822.8822.8022.8722.800.22%63,688
Nov 10, 202522.8122.8322.7822.8222.750.18%86,933
Nov 7, 202522.7822.8422.7522.7822.71-42,959
Nov 6, 202522.7822.7822.7322.7822.710.22%39,626
Nov 5, 202522.8022.8022.7322.7322.67-0.13%53,861
Nov 4, 202522.7522.8222.7522.7622.69-0.04%63,770
Nov 3, 202522.8222.8222.7522.7722.70-0.52%46,731
Oct 31, 202522.8922.9022.8622.8922.750.09%70,445
Oct 30, 202522.8422.8722.8122.8722.730.18%65,092
Oct 29, 202522.8822.9122.8122.8322.69-0.09%71,865
Oct 28, 202522.8522.8722.8122.8522.71-43,769
Oct 27, 202522.8222.8522.7622.8522.710.04%38,884
Oct 24, 202522.8022.8522.7822.8422.700.31%91,337
Oct 23, 202522.8122.8222.7622.7722.63-0.22%38,029
Oct 22, 202522.8122.8522.7522.8222.68-0.09%40,632
Oct 21, 202522.8022.8422.7522.8422.700.22%100,570
Oct 20, 202522.8122.8122.7222.7922.65-0.04%98,329
Oct 17, 202522.8022.8222.7322.8022.660.13%46,150
Oct 16, 202522.8022.8422.6022.7722.63-315,400
Oct 15, 202522.7822.8022.7322.7722.630.13%72,190
Oct 14, 202522.7122.8122.7022.7422.61-0.26%65,033
Oct 13, 202522.7822.8122.7222.8022.660.04%89,015
Oct 10, 202522.7922.8022.6922.7922.65-170,502
Oct 9, 202522.8322.8322.7222.7922.65-0.09%55,055
Oct 8, 202522.8122.8722.7822.8122.670.22%51,452
Oct 7, 202522.8522.8522.7222.7622.62-0.24%144,403
Oct 6, 202522.8622.8622.7622.8222.680.02%131,875
Oct 3, 202522.8722.8722.7622.8122.67-0.13%95,793
Oct 2, 202522.8922.8922.8122.8422.70-0.04%122,867
Oct 1, 202522.9022.9322.8422.8522.71-0.22%128,229
Sep 30, 202522.9023.0022.9022.9022.70-0.04%143,641
Sep 29, 202522.9522.9522.9022.9122.71-292,725
Sep 26, 202522.9522.9622.9022.9122.71-75,910
Sep 25, 202522.9322.9822.9022.9122.71-0.04%39,394
Sep 24, 202522.9522.9922.9222.9222.72-0.17%41,408
Sep 23, 202522.9822.9922.9322.9622.760.09%24,928
Sep 22, 202522.9722.9922.9222.9422.74-0.04%68,610
Sep 19, 202522.9822.9922.9122.9522.750.09%84,848
Sep 18, 202522.9723.0022.9222.9322.73-0.35%99,193
Sep 17, 202523.0123.0522.9523.0122.810.09%76,519
Sep 16, 202522.9423.0022.8922.9922.79-83,659
Sep 15, 202522.9622.9922.9022.9922.790.31%65,717
Sep 12, 202522.9822.9822.9022.9222.72-0.22%59,049
Sep 11, 202522.9222.9722.8822.9722.770.13%56,667
Sep 10, 202522.9322.9422.8722.9422.740.28%94,691
Sep 9, 202522.9122.9122.8022.8822.680.02%74,727
Sep 8, 202522.8022.8822.7322.8722.670.18%59,745
Sep 5, 202522.8122.8322.7722.8322.630.88%144,045
Sep 4, 202522.6722.7322.6322.6322.43-0.18%59,185
Sep 3, 202522.6822.7022.6022.6722.47-0.02%98,208
Sep 2, 202522.6822.6822.6422.6822.48-0.15%59,388
Aug 29, 202522.7122.7322.6522.7122.450.13%48,907
Aug 28, 202522.7422.7422.6822.6822.420.04%85,138
Aug 27, 202522.6722.7322.6222.6722.41-0.04%64,961
Aug 26, 202522.6822.7322.6122.6822.420.04%84,149
Aug 25, 202522.6222.7022.6222.6722.41-0.09%56,507
Aug 22, 202522.7022.7222.6022.6922.430.18%93,469
Aug 21, 202522.6722.6822.6122.6522.390.03%37,252
Aug 20, 202522.6722.6822.6022.6422.38-0.08%80,725
Aug 19, 202522.7022.7022.5922.6622.40-0.04%42,080
Aug 18, 202522.6922.7922.5822.6722.41-0.57%57,166
Aug 15, 202522.6322.8022.6122.8022.540.62%36,677
Aug 14, 202522.6622.6622.5822.6622.40-0.13%63,408
Aug 13, 202522.7022.7022.6122.6922.430.13%63,267
Aug 12, 202522.5922.6622.5522.6622.400.22%276,584
Aug 11, 202522.6022.6322.5422.6122.35-0.09%60,123
Aug 8, 202522.6622.6622.6122.6322.37-41,537
Aug 7, 202522.6622.6622.5922.6322.370.04%47,302
Aug 6, 202522.6422.6422.5522.6222.36-0.18%51,907
Aug 5, 202522.6522.6622.5722.6622.400.04%66,613
Aug 4, 202522.5322.6522.4922.6522.390.22%41,180
Aug 1, 202522.5822.6222.4522.6022.340.13%59,708
Jul 31, 202522.5822.6122.4022.5722.240.31%41,153
Jul 30, 202522.5522.5922.5022.5022.17-0.27%24,532
Jul 29, 202522.5922.5922.5022.5622.230.36%68,243
Jul 28, 202522.5222.5422.4622.4822.150.09%87,930
Jul 25, 202522.4222.5322.4022.4622.130.31%58,111
Jul 24, 202522.4522.5022.3322.3922.06-0.04%53,311
Jul 23, 202522.4022.5022.3722.4022.07-40,402
Jul 22, 202522.4422.4922.3622.4022.070.22%47,883
Jul 21, 202522.4222.4922.3522.3522.020.18%40,158
Jul 18, 202522.3522.5022.3122.3121.98-0.40%76,352
Jul 17, 202522.4422.5522.4022.4022.07-0.44%61,571