SHYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.91	42.93	42.87	42.91	42.91	0.02%	957,562
Dec 4, 2025	42.89	42.90	42.84	42.90	42.90	-	1,232,639
Dec 3, 2025	42.86	42.93	42.84	42.90	42.90	0.16%	1,477,184
Dec 2, 2025	42.81	42.84	42.78	42.83	42.83	0.09%	1,106,855
Dec 1, 2025	42.74	42.81	42.72	42.79	42.79	-0.67%	2,442,666
Nov 28, 2025	43.11	43.12	43.06	43.08	42.82	0.02%	1,045,303
Nov 26, 2025	43.01	43.09	43.01	43.07	42.81	0.09%	1,180,898
Nov 25, 2025	42.89	43.04	42.88	43.03	42.77	0.35%	1,284,172
Nov 24, 2025	42.84	42.91	42.83	42.88	42.62	0.21%	1,050,795
Nov 21, 2025	42.74	42.81	42.68	42.79	42.53	0.28%	1,279,641
Nov 20, 2025	42.82	42.84	42.67	42.67	42.41	-0.05%	1,393,964
Nov 19, 2025	42.69	42.75	42.67	42.69	42.43	0.05%	2,000,239
Nov 18, 2025	42.63	42.71	42.62	42.67	42.41	-0.05%	2,596,525
Nov 17, 2025	42.73	42.75	42.65	42.69	42.43	-0.09%	1,115,639
Nov 14, 2025	42.66	42.81	42.66	42.73	42.47	-	1,193,455
Nov 13, 2025	42.83	42.83	42.70	42.73	42.47	-0.33%	2,168,694
Nov 12, 2025	42.96	42.96	42.86	42.87	42.61	-0.16%	981,774
Nov 11, 2025	42.90	42.96	42.90	42.94	42.68	0.12%	535,384
Nov 10, 2025	42.83	42.92	42.83	42.89	42.63	0.30%	1,206,055
Nov 7, 2025	42.75	42.77	42.67	42.76	42.50	0.02%	5,849,631
Nov 6, 2025	42.79	42.81	42.70	42.75	42.49	-	2,728,185
Nov 5, 2025	42.75	42.78	42.72	42.75	42.49	0.07%	1,061,086
Nov 4, 2025	42.65	42.76	42.64	42.72	42.46	-0.07%	1,158,775
Nov 3, 2025	42.88	42.88	42.73	42.75	42.49	-0.77%	2,441,809
Oct 31, 2025	43.12	43.15	43.06	43.08	42.58	-0.02%	2,254,752
Oct 30, 2025	43.07	43.14	43.05	43.09	42.59	-0.14%	1,383,233
Oct 29, 2025	43.25	43.28	43.12	43.15	42.65	-0.28%	1,336,063
Oct 28, 2025	43.28	43.28	43.24	43.27	42.77	-0.05%	868,945
Oct 27, 2025	43.23	43.31	43.22	43.29	42.79	0.28%	1,224,304
Oct 24, 2025	43.16	43.20	43.12	43.17	42.67	0.23%	3,023,138
Oct 23, 2025	43.03	43.08	43.02	43.07	42.57	0.12%	9,479,055
Oct 22, 2025	43.05	43.07	42.97	43.02	42.52	-0.12%	1,115,290
Oct 21, 2025	43.09	43.12	43.05	43.07	42.57	-0.02%	1,172,078
Oct 20, 2025	43.03	43.10	43.03	43.08	42.58	0.19%	1,471,379
Oct 17, 2025	42.92	43.02	42.88	43.00	42.50	0.19%	1,358,953
Oct 16, 2025	43.03	43.04	42.89	42.92	42.42	-0.26%	1,407,630
Oct 15, 2025	43.00	43.05	42.96	43.03	42.53	0.30%	1,397,922
Oct 14, 2025	42.76	42.95	42.70	42.90	42.40	0.14%	1,265,342
Oct 13, 2025	42.76	42.85	42.74	42.84	42.34	0.42%	895,383
Oct 10, 2025	42.90	42.91	42.65	42.66	42.17	-0.47%	1,942,613
Oct 9, 2025	42.98	42.98	42.81	42.86	42.36	-0.33%	1,712,680
Oct 8, 2025	43.06	43.08	42.99	43.00	42.50	-0.12%	842,447
Oct 7, 2025	43.08	43.08	43.04	43.05	42.55	-0.07%	897,387
Oct 6, 2025	43.10	43.11	43.07	43.08	42.58	-	930,432
Oct 3, 2025	43.09	43.12	43.06	43.08	42.58	-0.09%	749,808
Oct 2, 2025	43.12	43.13	43.07	43.12	42.62	-0.02%	836,263
Oct 1, 2025	43.07	43.13	43.04	43.13	42.63	-0.39%	1,249,446
Sep 30, 2025	43.34	43.35	43.26	43.30	42.55	-0.09%	1,083,876
Sep 29, 2025	43.30	43.34	43.30	43.34	42.59	0.21%	928,684
Sep 26, 2025	43.23	43.28	43.21	43.25	42.50	0.14%	934,345
Sep 25, 2025	43.22	43.22	43.18	43.19	42.45	-0.25%	1,256,631
Sep 24, 2025	43.34	43.34	43.28	43.30	42.55	-0.09%	860,710
Sep 23, 2025	43.36	43.39	43.32	43.34	42.59	-0.07%	1,667,329
Sep 22, 2025	43.30	43.37	43.30	43.37	42.62	0.14%	2,934,884
Sep 19, 2025	43.33	43.34	43.29	43.31	42.56	-0.05%	1,093,956
Sep 18, 2025	43.29	43.34	43.26	43.33	42.58	0.18%	980,264
Sep 17, 2025	43.30	43.30	43.17	43.25	42.50	-0.07%	1,436,671
Sep 16, 2025	43.31	43.34	43.27	43.28	42.53	-0.05%	1,358,271
Sep 15, 2025	43.26	43.32	43.24	43.30	42.55	0.19%	889,521
Sep 12, 2025	43.25	43.25	43.19	43.22	42.48	-0.05%	760,937
Sep 11, 2025	43.18	43.26	43.18	43.24	42.49	0.21%	1,138,860
Sep 10, 2025	43.15	43.19	43.13	43.15	42.41	0.05%	1,161,427
Sep 9, 2025	43.15	43.16	43.06	43.13	42.39	-0.09%	936,640
Sep 8, 2025	43.20	43.20	43.14	43.17	42.43	0.09%	4,067,122
Sep 5, 2025	43.18	43.25	43.11	43.13	42.39	0.05%	1,617,057
Sep 4, 2025	43.02	43.12	43.02	43.11	42.37	0.21%	1,265,436
Sep 3, 2025	42.93	43.02	42.93	43.02	42.28	0.23%	1,025,352
Sep 2, 2025	42.87	42.92	42.85	42.92	42.18	-0.65%	4,753,119
Aug 29, 2025	43.27	43.28	43.19	43.20	42.22	-0.16%	1,614,447
Aug 28, 2025	43.26	43.28	43.23	43.27	42.29	0.02%	754,333
Aug 27, 2025	43.19	43.27	43.19	43.26	42.28	0.07%	713,904
Aug 26, 2025	43.18	43.23	43.14	43.23	42.25	0.26%	1,045,181
Aug 25, 2025	43.17	43.18	43.11	43.12	42.14	-0.19%	886,201
Aug 22, 2025	42.97	43.20	42.94	43.20	42.22	0.68%	1,971,553
Aug 21, 2025	42.94	42.94	42.89	42.91	41.94	-0.12%	767,890
Aug 20, 2025	42.98	42.99	42.94	42.96	41.99	-	901,812
Aug 19, 2025	43.00	43.01	42.95	42.96	41.99	-0.05%	1,768,306
Aug 18, 2025	43.00	43.03	42.97	42.98	42.01	-0.05%	1,464,409
Aug 15, 2025	43.01	43.01	42.97	43.00	42.03	-	647,463
Aug 14, 2025	43.04	43.04	42.95	43.00	42.03	-0.19%	987,666
Aug 13, 2025	43.02	43.08	43.00	43.08	42.10	0.26%	1,152,034
Aug 12, 2025	42.95	42.98	42.92	42.97	42.00	0.14%	2,570,459
Aug 11, 2025	42.92	42.94	42.88	42.91	41.94	-	1,318,730
Aug 8, 2025	42.91	42.92	42.87	42.91	41.94	0.02%	1,046,602
Aug 7, 2025	42.94	42.95	42.86	42.90	41.93	-0.05%	1,852,039
Aug 6, 2025	42.88	42.92	42.85	42.92	41.95	0.07%	1,073,337
Aug 5, 2025	42.89	42.89	42.83	42.89	41.92	-	2,687,399
Aug 4, 2025	42.80	42.89	42.80	42.89	41.92	0.30%	3,047,854
Aug 1, 2025	42.76	42.80	42.69	42.76	41.79	-0.65%	2,559,963
Jul 31, 2025	43.02	43.07	42.99	43.04	41.82	0.12%	1,946,553
Jul 30, 2025	43.05	43.07	42.95	42.99	41.77	-0.19%	987,490
Jul 29, 2025	43.07	43.09	43.05	43.07	41.85	0.05%	946,349
Jul 28, 2025	43.08	43.08	43.04	43.05	41.83	-0.05%	1,102,880
Jul 25, 2025	43.05	43.10	43.02	43.07	41.85	0.05%	848,454
Jul 24, 2025	43.03	43.07	43.02	43.05	41.83	-0.05%	1,269,260
Jul 23, 2025	43.06	43.07	43.03	43.07	41.85	0.05%	4,341,064
Jul 22, 2025	43.01	43.05	42.97	43.05	41.83	0.14%	809,066
Jul 21, 2025	42.96	43.02	42.96	42.99	41.77	0.12%	594,950
Jul 18, 2025	42.92	42.95	42.90	42.94	41.73	0.12%	596,612
Jul 17, 2025	42.83	42.89	42.82	42.89	41.68	0.16%	1,045,963