Skip to main content
VanEck Short High Yield Muni ETF (SHYD)
BATS: SHYD · Real-Time Price · USD
22.71
-0.05 (-0.24%)
At close: Apr 28, 2026, 4:00 PM EDT
22.71
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

SHYD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.7322.7822.7322.7422.74-0.11%12,372
Apr 27, 202622.7722.7922.7422.7722.770.02%37,432
Apr 24, 202622.8322.8322.7422.7622.760.15%57,987
Apr 23, 202622.7322.7722.7222.7322.73-0.02%49,986
Apr 22, 202622.8222.8222.6522.7322.730.18%74,991
Apr 21, 202622.7222.7422.6722.6922.69-0.18%66,430
Apr 20, 202622.7122.7522.6922.7322.730.13%41,725
Apr 17, 202622.6622.7322.6622.7022.700.18%59,033
Apr 16, 202622.6722.6922.5722.6622.660.04%107,729
Apr 15, 202622.6422.8022.6422.6522.65-0.09%70,670
Apr 14, 202622.6622.7422.6622.6722.67-0.09%90,788
Apr 13, 202622.6322.7522.6322.6922.69-88,943
Apr 10, 202622.7722.7722.6722.6922.69-0.13%136,117
Apr 9, 202622.7122.7422.6822.7222.720.13%137,208
Apr 8, 202622.7522.7622.6522.6922.690.22%69,699
Apr 7, 202622.6922.6922.5522.6422.64-77,601
Apr 6, 202622.6322.6522.5622.6422.64-120,816
Apr 2, 202622.6022.6522.5722.6422.640.13%79,204
Apr 1, 202622.6622.6622.5922.6122.61-0.22%61,359
Mar 31, 202622.6822.6922.6322.6622.580.18%80,660
Mar 30, 202622.6722.6722.5622.6222.540.04%215,621
Mar 27, 202622.6022.6322.5322.6122.53-0.09%140,920
Mar 26, 202622.6222.6422.5522.6322.55-0.09%79,895
Mar 25, 202622.6522.6622.5722.6522.570.49%282,852
Mar 24, 202622.7122.7122.5322.5422.46-0.66%58,645
Mar 23, 202622.7022.7422.6822.6922.610.22%37,192
Mar 20, 202622.7822.7922.6422.6422.56-0.66%147,568
Mar 19, 202622.7822.8522.7022.7922.71-0.13%80,436
Mar 18, 202622.8822.8922.7322.8222.74-0.17%123,002
Mar 17, 202622.8922.8922.8422.8622.78-94,773
Mar 16, 202622.8922.8922.8422.8622.780.09%25,620
Mar 13, 202622.8522.8522.8122.8422.760.22%57,378
Mar 12, 202622.7922.8722.7922.7922.71-0.18%38,055
Mar 11, 202622.9022.9222.8322.8322.75-0.33%68,655
Mar 10, 202622.8922.9322.8922.9122.83-0.07%50,231
Mar 9, 202622.9122.9322.8722.9222.840.13%64,415
Mar 6, 202622.8522.9322.8522.8922.81-0.09%17,406
Mar 5, 202622.9122.9422.8822.9122.83-0.09%112,740
Mar 4, 202622.8922.9522.8722.9322.850.31%91,161
Mar 3, 202622.9322.9422.8622.8622.78-0.39%71,654
Mar 2, 202623.0223.0322.9422.9522.87-0.61%137,964
Feb 27, 202623.1223.1323.0923.0922.95-0.04%82,216
Feb 26, 202623.1223.1223.0723.1022.960.07%36,902
Feb 25, 202623.0923.1123.0823.0822.95-0.03%46,879
Feb 24, 202624.0324.0323.0523.0922.950.04%113,606
Feb 23, 202623.1123.1123.0723.0822.94-47,371
Feb 20, 202623.0723.0923.0623.0822.940.04%59,203
Feb 19, 202623.0923.0923.0223.0722.93-0.04%139,859
Feb 18, 202623.0723.0823.0523.0822.940.09%73,915
Feb 17, 202623.0923.0923.0523.0622.92-46,601
Feb 13, 202623.0723.0823.0423.0622.920.09%72,027
Feb 12, 202623.0123.0422.9923.0422.900.17%30,374
Feb 11, 202623.0223.0222.9823.0022.86-27,525
Feb 10, 202623.0023.0322.9823.0022.860.04%41,318
Feb 9, 202622.9923.0022.9722.9922.850.04%70,857
Feb 6, 202623.0323.0322.9522.9822.840.17%100,493
Feb 5, 202622.9823.0322.9322.9422.80-0.35%96,982
Feb 4, 202623.0023.0322.9823.0222.880.09%99,816
Feb 3, 202622.9623.0022.9523.0022.860.09%88,513
Feb 2, 202623.0023.1022.9422.9822.84-0.26%94,341
Jan 30, 202623.0523.0623.0023.0422.830.04%171,050
Jan 29, 202622.9923.0422.9923.0322.820.17%136,835
Jan 28, 202623.0223.0322.9722.9922.78-116,110
Jan 27, 202622.9823.0422.9822.9922.78-0.13%86,108
Jan 26, 202623.0223.0222.9823.0222.81-49,432
Jan 23, 202623.0123.0222.9623.0222.810.13%158,274
Jan 22, 202623.0123.0122.9722.9922.78-0.04%189,705
Jan 21, 202623.0223.0222.9423.0022.79-88,029
Jan 20, 202623.0423.0422.9723.0022.79-0.09%237,196
Jan 16, 202623.0123.0523.0023.0222.810.04%91,062
Jan 15, 202623.0323.0523.0023.0122.80-0.09%55,051
Jan 14, 202623.0223.0322.9723.0322.820.15%91,751
Jan 13, 202623.0223.0222.9623.0022.79-0.02%78,968
Jan 12, 202623.0323.0322.9923.0022.79-0.04%46,289
Jan 9, 202623.0223.0222.9323.0122.800.09%96,711
Jan 8, 202622.9823.0122.9522.9922.78-66,288
Jan 7, 202622.9223.0022.9222.9922.780.26%66,861
Jan 6, 202622.9222.9322.8822.9322.720.22%140,457
Jan 5, 202622.8822.9922.8822.8822.67-244,021
Jan 2, 202622.8922.9422.8422.8822.67-0.13%185,207
Dec 31, 202522.9222.9322.8822.9122.700.09%188,416
Dec 30, 202522.9722.9722.8522.8922.68-0.04%365,735
Dec 29, 202523.0023.0022.9022.9022.69-0.43%107,843
Dec 26, 202523.0823.0822.9823.0022.72-0.07%126,461
Dec 24, 202522.9923.0522.9523.0222.740.11%56,312
Dec 23, 202522.9822.9922.9122.9922.710.13%89,711
Dec 22, 202522.9422.9822.9122.9622.680.22%142,922
Dec 19, 202522.8822.9122.8422.9122.640.20%104,643
Dec 18, 202522.8822.8822.8322.8722.590.07%114,938
Dec 17, 202522.8622.8622.8322.8522.580.02%83,593
Dec 16, 202522.8622.8622.7922.8522.570.15%95,185
Dec 15, 202522.8322.8522.8022.8122.54-0.02%104,764
Dec 12, 202522.8222.8422.8122.8122.54-217,104
Dec 11, 202522.8022.8222.8022.8222.540.11%108,311
Dec 10, 202522.8322.8322.7722.7922.520.04%36,421
Dec 9, 202522.8122.8222.7822.7822.51-0.09%87,883
Dec 8, 202522.7622.8122.7622.8022.53-0.07%176,865
Dec 5, 202522.8122.8222.8022.8222.540.02%176,224
Dec 4, 202522.8022.9222.7722.8122.54-0.04%69,733
Dec 3, 202522.8422.8422.8022.8222.550.14%34,384