Xtrackers Short Duration High Yield Bond ETF (SHYL)
NYSEARCA: SHYL · Real-Time Price · USD
44.38
-0.13 (-0.29%)
At close: Mar 6, 2026, 4:00 PM EST
44.38
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
SHYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.45 | 44.48 | 44.35 | 44.45 | - | -0.13% | 10,975 |
| Mar 5, 2026 | 44.57 | 44.61 | 44.49 | 44.51 | 44.51 | -0.12% | 26,488 |
| Mar 4, 2026 | 44.59 | 44.64 | 44.55 | 44.56 | 44.56 | 0.04% | 39,388 |
| Mar 3, 2026 | 44.38 | 44.56 | 44.38 | 44.54 | 44.54 | -0.11% | 30,039 |
| Mar 2, 2026 | 44.55 | 44.67 | 44.51 | 44.59 | 44.59 | -0.57% | 38,106 |
| Feb 27, 2026 | 44.87 | 44.88 | 44.83 | 44.85 | 44.61 | -0.01% | 13,124 |
| Feb 26, 2026 | 44.93 | 44.93 | 44.85 | 44.85 | 44.61 | -0.15% | 24,507 |
| Feb 25, 2026 | 44.92 | 44.92 | 44.88 | 44.92 | 44.68 | 0.08% | 27,912 |
| Feb 24, 2026 | 44.89 | 44.91 | 44.87 | 44.88 | 44.64 | -0.13% | 15,554 |
| Feb 23, 2026 | 44.94 | 44.95 | 44.91 | 44.94 | 44.70 | - | 51,833 |
| Feb 20, 2026 | 44.92 | 44.98 | 44.92 | 44.94 | 44.70 | 0.06% | 49,969 |
| Feb 19, 2026 | 44.92 | 44.92 | 44.88 | 44.91 | 44.67 | - | 27,741 |
| Feb 18, 2026 | 44.90 | 44.96 | 44.90 | 44.91 | 44.67 | 0.09% | 19,924 |
| Feb 17, 2026 | 44.87 | 44.91 | 44.87 | 44.87 | 44.63 | - | 30,809 |
| Feb 13, 2026 | 44.87 | 44.92 | 44.87 | 44.87 | 44.63 | - | 77,775 |
| Feb 12, 2026 | 44.91 | 44.97 | 44.87 | 44.87 | 44.63 | -0.04% | 57,262 |
| Feb 11, 2026 | 44.91 | 44.91 | 44.86 | 44.89 | 44.65 | -0.04% | 9,902 |
| Feb 10, 2026 | 44.93 | 45.08 | 44.91 | 44.91 | 44.67 | -0.02% | 33,717 |
| Feb 9, 2026 | 44.86 | 44.97 | 44.86 | 44.92 | 44.68 | 0.07% | 27,084 |
| Feb 6, 2026 | 44.83 | 44.89 | 44.82 | 44.89 | 44.65 | 0.18% | 113,697 |
| Feb 5, 2026 | 44.78 | 44.82 | 44.76 | 44.81 | 44.57 | -0.01% | 52,052 |
| Feb 4, 2026 | 44.84 | 44.87 | 44.78 | 44.82 | 44.58 | -0.17% | 22,169 |
| Feb 3, 2026 | 44.88 | 45.01 | 44.81 | 44.89 | 44.65 | -0.08% | 110,048 |
| Feb 2, 2026 | 45.03 | 45.03 | 44.86 | 44.93 | 44.69 | -0.42% | 39,557 |
| Jan 30, 2026 | 45.04 | 45.12 | 45.00 | 45.12 | 44.63 | 0.14% | 50,755 |
| Jan 29, 2026 | 45.07 | 45.07 | 45.00 | 45.05 | 44.57 | -0.10% | 25,110 |
| Jan 28, 2026 | 45.17 | 45.17 | 45.09 | 45.09 | 44.61 | 0.03% | 14,488 |
| Jan 27, 2026 | 45.19 | 45.21 | 45.06 | 45.08 | 44.60 | -0.24% | 123,185 |
| Jan 26, 2026 | 45.19 | 45.22 | 45.16 | 45.19 | 44.70 | 0.03% | 77,248 |
| Jan 23, 2026 | 45.19 | 45.23 | 45.15 | 45.18 | 44.69 | -0.04% | 140,950 |
| Jan 22, 2026 | 45.19 | 45.23 | 45.18 | 45.20 | 44.71 | 0.04% | 27,784 |
| Jan 21, 2026 | 45.17 | 45.20 | 45.10 | 45.18 | 44.70 | 0.33% | 42,042 |
| Jan 20, 2026 | 45.08 | 45.10 | 45.02 | 45.03 | 44.55 | -0.31% | 54,231 |
| Jan 16, 2026 | 45.18 | 45.23 | 45.16 | 45.17 | 44.69 | 0.02% | 16,120 |
| Jan 15, 2026 | 45.21 | 45.21 | 45.13 | 45.16 | 44.68 | 0.02% | 27,736 |
| Jan 14, 2026 | 45.12 | 45.15 | 45.08 | 45.15 | 44.67 | - | 44,829 |
| Jan 13, 2026 | 45.15 | 45.17 | 45.11 | 45.15 | 44.67 | -0.02% | 19,493 |
| Jan 12, 2026 | 45.11 | 45.17 | 45.08 | 45.16 | 44.68 | 0.02% | 24,124 |
| Jan 9, 2026 | 45.17 | 45.17 | 45.12 | 45.15 | 44.67 | 0.04% | 27,935 |
| Jan 8, 2026 | 45.07 | 45.23 | 45.05 | 45.13 | 44.65 | 0.10% | 39,737 |
| Jan 7, 2026 | 45.09 | 45.14 | 45.08 | 45.09 | 44.60 | 0.02% | 40,411 |
| Jan 6, 2026 | 45.06 | 45.11 | 45.04 | 45.08 | 44.59 | 0.07% | 33,076 |
| Jan 5, 2026 | 44.97 | 45.06 | 44.95 | 45.05 | 44.56 | 0.19% | 43,202 |
| Jan 2, 2026 | 44.98 | 44.98 | 44.92 | 44.96 | 44.48 | -0.02% | 29,052 |
| Dec 31, 2025 | 44.99 | 44.99 | 44.95 | 44.97 | 44.49 | -0.01% | 18,119 |
| Dec 30, 2025 | 44.93 | 45.00 | 44.93 | 44.98 | 44.49 | 0.06% | 29,350 |
| Dec 29, 2025 | 44.90 | 44.95 | 44.90 | 44.95 | 44.47 | 0.04% | 20,129 |
| Dec 26, 2025 | 44.98 | 44.98 | 44.92 | 44.93 | 44.45 | -0.02% | 12,351 |
| Dec 24, 2025 | 44.86 | 44.95 | 44.85 | 44.94 | 44.46 | 0.09% | 6,062 |
| Dec 23, 2025 | 44.81 | 44.96 | 44.78 | 44.90 | 44.42 | 0.02% | 33,449 |
| Dec 22, 2025 | 44.83 | 44.90 | 44.80 | 44.89 | 44.41 | -0.51% | 33,855 |
| Dec 19, 2025 | 45.08 | 45.14 | 45.08 | 45.12 | 44.37 | 0.08% | 47,332 |
| Dec 18, 2025 | 45.07 | 45.09 | 45.03 | 45.08 | 44.33 | 0.20% | 17,599 |
| Dec 17, 2025 | 45.00 | 45.01 | 44.96 | 44.99 | 44.24 | -0.07% | 34,976 |
| Dec 16, 2025 | 45.01 | 45.04 | 44.96 | 45.02 | 44.27 | 0.07% | 58,988 |
| Dec 15, 2025 | 45.01 | 45.01 | 44.96 | 44.99 | 44.24 | 0.04% | 33,741 |
| Dec 12, 2025 | 45.05 | 45.05 | 44.95 | 44.97 | 44.22 | -0.10% | 29,402 |
| Dec 11, 2025 | 45.01 | 45.04 | 44.98 | 45.02 | 44.27 | 0.02% | 14,696 |
| Dec 10, 2025 | 44.93 | 45.05 | 44.88 | 45.01 | 44.26 | 0.18% | 27,035 |
| Dec 9, 2025 | 44.95 | 44.96 | 44.90 | 44.93 | 44.18 | -0.10% | 15,624 |
| Dec 8, 2025 | 45.01 | 45.02 | 44.95 | 44.98 | 44.23 | -0.21% | 29,602 |
| Dec 5, 2025 | 45.20 | 45.20 | 45.02 | 45.07 | 44.32 | 0.07% | 29,148 |
| Dec 4, 2025 | 45.04 | 45.04 | 44.95 | 45.04 | 44.29 | -0.03% | 31,742 |
| Dec 3, 2025 | 44.96 | 45.07 | 44.96 | 45.05 | 44.30 | 0.18% | 26,110 |
| Dec 2, 2025 | 44.90 | 44.97 | 44.87 | 44.97 | 44.22 | 0.13% | 39,111 |
| Dec 1, 2025 | 44.87 | 45.00 | 44.83 | 44.91 | 44.16 | -0.62% | 29,858 |
| Nov 28, 2025 | 45.16 | 45.40 | 45.16 | 45.19 | 44.19 | 0.02% | 10,020 |
| Nov 26, 2025 | 45.14 | 45.20 | 45.09 | 45.18 | 44.18 | 0.10% | 29,786 |
| Nov 25, 2025 | 45.09 | 45.14 | 44.97 | 45.14 | 44.13 | 0.36% | 23,067 |
| Nov 24, 2025 | 44.90 | 44.98 | 44.90 | 44.98 | 43.98 | 0.20% | 30,611 |
| Nov 21, 2025 | 44.80 | 44.90 | 44.78 | 44.89 | 43.89 | 0.28% | 19,768 |
| Nov 20, 2025 | 44.95 | 44.95 | 44.75 | 44.76 | 43.77 | -0.03% | 23,656 |
| Nov 19, 2025 | 44.83 | 44.83 | 44.75 | 44.78 | 43.78 | 0.07% | 15,296 |
| Nov 18, 2025 | 44.69 | 44.78 | 44.69 | 44.75 | 43.75 | 0.04% | 27,485 |
| Nov 17, 2025 | 44.81 | 44.84 | 44.72 | 44.73 | 43.74 | -0.21% | 14,447 |
| Nov 14, 2025 | 44.72 | 44.88 | 44.68 | 44.83 | 43.83 | 0.03% | 20,620 |
| Nov 13, 2025 | 44.95 | 44.95 | 44.77 | 44.81 | 43.81 | -0.20% | 17,073 |
| Nov 12, 2025 | 45.08 | 45.08 | 44.89 | 44.90 | 43.90 | -0.27% | 41,791 |
| Nov 11, 2025 | 44.98 | 45.04 | 44.98 | 45.02 | 44.02 | 0.21% | 27,564 |
| Nov 10, 2025 | 44.99 | 44.99 | 44.91 | 44.92 | 43.93 | 0.05% | 87,298 |
| Nov 7, 2025 | 44.83 | 44.90 | 44.81 | 44.90 | 43.90 | 0.07% | 31,183 |
| Nov 6, 2025 | 44.90 | 44.90 | 44.80 | 44.87 | 43.87 | 0.05% | 15,732 |
| Nov 5, 2025 | 44.82 | 44.88 | 44.80 | 44.85 | 43.85 | 0.13% | 22,708 |
| Nov 4, 2025 | 44.73 | 44.84 | 44.69 | 44.79 | 43.79 | -0.03% | 32,571 |
| Nov 3, 2025 | 44.95 | 44.95 | 44.75 | 44.81 | 43.81 | -0.85% | 16,486 |
| Oct 31, 2025 | 45.22 | 45.24 | 45.16 | 45.19 | 43.93 | 0.03% | 15,313 |
| Oct 30, 2025 | 45.17 | 45.23 | 45.17 | 45.18 | 43.91 | -0.13% | 12,176 |
| Oct 29, 2025 | 45.25 | 45.36 | 45.23 | 45.24 | 43.97 | -0.25% | 28,910 |
| Oct 28, 2025 | 45.36 | 45.39 | 45.32 | 45.35 | 44.08 | -0.07% | 53,038 |
| Oct 27, 2025 | 45.33 | 45.41 | 45.32 | 45.38 | 44.11 | 0.20% | 19,621 |
| Oct 24, 2025 | 45.29 | 45.30 | 45.25 | 45.29 | 44.03 | 0.20% | 18,941 |
| Oct 23, 2025 | 45.13 | 45.21 | 45.09 | 45.20 | 43.94 | 0.14% | 80,515 |
| Oct 22, 2025 | 45.16 | 45.18 | 45.05 | 45.14 | 43.88 | -0.07% | 17,890 |
| Oct 21, 2025 | 45.20 | 45.22 | 45.14 | 45.17 | 43.90 | -0.04% | 30,173 |
| Oct 20, 2025 | 45.17 | 45.20 | 45.12 | 45.18 | 43.92 | 0.06% | 39,203 |
| Oct 17, 2025 | 45.00 | 45.16 | 45.00 | 45.15 | 43.89 | 0.31% | 36,946 |
| Oct 16, 2025 | 45.15 | 45.15 | 44.96 | 45.02 | 43.76 | -0.23% | 146,256 |
| Oct 15, 2025 | 45.11 | 45.16 | 45.08 | 45.12 | 43.86 | 0.27% | 16,336 |
| Oct 14, 2025 | 44.94 | 45.04 | 44.83 | 45.00 | 43.74 | 0.04% | 15,695 |
| Oct 13, 2025 | 44.98 | 45.00 | 44.86 | 44.98 | 43.72 | 0.51% | 14,829 |