AB Short Duration High Yield ETF

SYFI
🏛️ usa →
36.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 36.15 36.17 36.10 36.12 0.1M
2025-09-25 36.14 36.14 36.06 36.06 0.1M
2025-09-24 36.22 36.23 36.17 36.18 0.1M
2025-09-23 36.27 36.28 36.16 36.21 0.1M
2025-09-22 36.18 36.27 36.18 36.27 0.1M
2025-09-19 36.22 36.24 36.20 36.23 0.1M
2025-09-18 36.20 36.20 36.14 36.20 0.1M
2025-09-17 36.17 36.22 36.11 36.17 0.2M
2025-09-16 36.20 36.20 36.17 36.20 0.1M
2025-09-15 36.13 36.23 36.11 36.19 0.1M
2025-09-12 36.15 36.15 36.08 36.09 0.1M
2025-09-11 36.05 36.18 36.05 36.18 0.1M
2025-09-10 36.02 36.07 36.02 36.04 0.2M
2025-09-09 36.03 36.05 35.98 36.02 0.2M
2025-09-08 36.08 36.12 36.01 36.06 0.2M
2025-09-05 36.12 36.14 36.04 36.06 0.1M
2025-09-04 36.02 36.12 35.97 36.04 0.1M
2025-09-03 35.89 36.00 35.89 36.00 0.1M
2025-09-02 35.84 35.88 35.81 35.85 0.1M
2025-08-29 36.12 36.12 36.08 36.11 0.1M
2025-08-28 36.15 36.15 36.10 36.12 0.2M
2025-08-27 36.04 36.11 36.04 36.09 0.1M
2025-08-26 36.04 36.09 36.03 36.07 0.2M
2025-08-25 36.03 36.07 36.00 36.00 0.1M
2025-08-22 35.90 36.08 35.89 36.00 0.1M
2025-08-21 35.84 35.85 35.79 35.83 0.1M
2025-08-20 35.94 35.94 35.82 35.89 0.1M
2025-08-19 35.91 35.93 35.90 35.91 0.1M
2025-08-18 35.91 35.95 35.88 35.95 0.2M
2025-08-15 35.96 36.00 35.91 35.98 0.1M
2025-08-14 35.96 35.96 35.88 35.91 0.1M
2025-08-13 35.97 36.01 35.97 35.99 0.1M
2025-08-12 35.93 35.98 35.93 35.96 0.0M
2025-08-11 35.98 35.98 35.88 35.91 0.1M
2025-08-08 35.94 35.94 35.86 35.93 0.0M
2025-08-07 35.95 36.13 35.88 35.95 0.1M
2025-08-06 35.90 35.94 35.88 35.92 0.1M
2025-08-05 35.93 35.93 35.82 35.90 0.1M
2025-08-04 35.83 35.90 35.83 35.90 0.0M
2025-08-01 35.86 35.86 35.74 35.74 0.1M
2025-07-31 36.04 36.04 35.96 36.01 0.1M
2025-07-30 35.99 36.01 35.92 35.96 0.0M
2025-07-29 36.02 36.02 35.98 36.02 0.2M
2025-07-28 36.00 36.00 35.97 35.98 0.1M
2025-07-25 36.02 36.04 35.97 36.02 0.0M
2025-07-24 36.04 36.04 35.96 36.02 0.1M
2025-07-23 35.97 36.03 35.95 36.03 0.1M
2025-07-22 35.98 35.99 35.91 35.99 0.1M
2025-07-21 35.96 35.96 35.93 35.94 0.1M
2025-07-18 35.86 35.90 35.84 35.86 0.1M
2025-07-17 35.77 35.90 35.77 35.90 0.1M
2025-07-16 35.74 35.85 35.70 35.79 0.1M
2025-07-15 35.79 35.79 35.70 35.72 0.1M
2025-07-14 35.77 35.78 35.74 35.78 0.0M
2025-07-11 35.77 35.80 35.70 35.80 0.1M
2025-07-10 35.81 35.81 35.76 35.79 0.2M
2025-07-09 35.81 35.85 35.75 35.85 0.1M
2025-07-08 35.80 35.80 35.70 35.72 0.2M
2025-07-07 35.93 35.93 35.72 35.72 0.1M
2025-07-03 35.86 35.86 35.80 35.84 0.0M
2025-07-02 35.74 35.82 35.72 35.82 0.1M
2025-07-01 35.76 35.76 35.73 35.75 0.1M
2025-06-30 35.95 35.97 35.90 35.95 0.0M
2025-06-27 35.91 35.93 35.86 35.87 0.1M
2025-06-26 35.90 35.95 35.89 35.94 0.1M
2025-06-25 35.83 35.86 35.80 35.84 0.4M
2025-06-24 35.87 35.87 35.78 35.85 0.2M
2025-06-23 35.68 35.78 35.68 35.78 0.1M
2025-06-20 35.63 35.73 35.63 35.73 0.1M
2025-06-18 35.63 35.65 35.57 35.61 0.1M
2025-06-17 35.62 35.62 35.53 35.59 0.1M
2025-06-16 35.57 35.63 35.56 35.59 0.1M
2025-06-13 35.51 35.57 35.50 35.50 0.1M
2025-06-12 35.56 35.60 35.56 35.59 0.1M
2025-06-11 35.61 35.69 35.58 35.61 0.3M
2025-06-10 35.63 35.63 35.37 35.62 0.2M
2025-06-09 35.50 35.57 35.50 35.56 0.1M
2025-06-06 35.50 35.53 35.48 35.50 0.1M
2025-06-05 35.58 35.58 35.48 35.49 0.1M
2025-06-04 35.50 35.56 35.47 35.47 0.2M
2025-06-03 35.47 35.52 35.43 35.46 0.6M
2025-06-02 35.41 35.46 35.36 35.44 0.4M
2025-05-30 35.63 35.66 35.56 35.66 0.1M
2025-05-29 35.62 35.64 35.58 35.58 0.1M
2025-05-28 35.61 35.77 35.50 35.56 0.3M
2025-05-27 35.46 35.59 35.46 35.50 0.8M
2025-05-23 35.34 35.42 35.33 35.36 0.0M
2025-05-22 35.33 35.39 35.30 35.38 0.1M
2025-05-21 35.52 35.52 35.34 35.34 0.0M
2025-05-20 35.53 35.62 35.49 35.62 0.1M
2025-05-19 35.41 35.56 35.41 35.55 0.1M
2025-05-16 35.53 35.53 35.47 35.52 0.1M
2025-05-15 35.42 35.58 35.24 35.42 0.1M
2025-05-14 35.61 35.63 35.42 35.53 0.1M
2025-05-13 35.53 35.66 35.53 35.61 0.1M
2025-05-12 35.46 35.54 35.40 35.52 0.0M
2025-05-09 35.30 35.30 35.20 35.20 0.1M
2025-05-08 35.24 35.30 35.19 35.30 0.1M
2025-05-07 35.25 35.25 35.07 35.21 0.1M
2025-05-06 35.23 35.27 35.13 35.14 0.1M
2025-05-05 35.18 35.27 35.15 35.25 0.0M
2025-05-02 35.28 35.29 35.20 35.21 0.0M
2025-05-01 35.27 35.27 35.15 35.17 0.0M
2025-04-30 35.32 35.42 35.21 35.42 0.1M
2025-04-29 35.45 35.57 35.45 35.57 0.1M
2025-04-28 35.48 35.54 35.43 35.48 0.1M
2025-04-25 35.40 35.59 35.38 35.50 0.0M
2025-04-24 35.25 35.46 35.24 35.40 0.4M
2025-04-23 35.31 35.36 35.02 35.13 0.3M
2025-04-22 34.97 35.04 34.91 34.98 0.1M
2025-04-21 34.93 34.93 34.79 34.83 0.1M
2025-04-17 34.92 35.11 34.80 35.02 0.4M
2025-04-16 34.80 34.99 34.72 34.84 0.3M
2025-04-15 34.82 34.94 34.71 34.86 0.2M
2025-04-14 34.95 34.95 34.63 34.77 0.1M
2025-04-11 34.53 34.83 34.41 34.75 0.1M
2025-04-10 34.78 35.60 34.38 34.61 0.2M
2025-04-09 33.97 35.06 33.85 34.88 0.2M
2025-04-08 34.82 34.82 33.99 34.16 0.1M
2025-04-07 33.50 34.76 33.50 34.33 0.3M
2025-04-04 34.78 34.78 33.61 34.42 0.6M
2025-04-03 35.21 35.22 34.97 35.09 0.3M
2025-04-02 35.32 35.45 35.32 35.45 0.1M
2025-04-01 35.32 35.39 35.32 35.36 0.1M
2025-03-31 35.41 35.55 35.39 35.54 0.1M
2025-03-28 35.62 35.62 35.49 35.54 0.1M
2025-03-27 35.71 35.71 35.62 35.62 0.1M
2025-03-26 35.77 35.78 35.63 35.68 0.1M
2025-03-25 35.84 35.86 35.79 35.80 0.2M
2025-03-24 35.78 35.84 35.75 35.84 0.0M
2025-03-21 35.72 35.75 35.66 35.71 0.0M
2025-03-20 35.74 35.81 35.73 35.73 0.1M
2025-03-19 35.66 35.80 35.64 35.76 0.1M
2025-03-18 35.66 35.70 35.62 35.63 0.2M
2025-03-17 35.64 35.74 35.64 35.69 0.1M
2025-03-14 35.59 35.69 35.58 35.67 0.1M
2025-03-13 35.60 35.63 35.43 35.46 0.4M
2025-03-12 35.64 35.72 35.63 35.67 0.1M
2025-03-11 35.77 35.78 35.62 35.63 0.2M
2025-03-10 35.83 35.83 35.72 35.75 0.1M
2025-03-07 35.81 35.89 35.76 35.87 0.1M
2025-03-06 35.84 35.87 35.79 35.81 0.2M
2025-03-05 35.88 35.95 35.86 35.91 0.1M
2025-03-04 35.80 35.94 35.79 35.87 0.9M
2025-03-03 36.15 36.15 35.88 35.92 0.3M
2025-02-28 36.08 36.16 36.06 36.16 0.1M
2025-02-27 36.11 36.13 36.04 36.04 0.1M
2025-02-26 36.11 36.16 36.10 36.12 0.1M
2025-02-25 36.11 36.13 36.07 36.13 0.1M
2025-02-24 36.02 36.12 36.01 36.08 0.1M
2025-02-21 36.10 36.12 36.04 36.05 0.1M
2025-02-20 36.06 36.11 36.04 36.08 0.2M
2025-02-19 36.05 36.09 36.02 36.08 0.1M
2025-02-18 36.05 36.09 36.05 36.07 0.1M
2025-02-14 36.12 36.14 36.09 36.09 0.1M
2025-02-13 36.05 36.07 35.96 36.06 0.1M
2025-02-12 36.05 36.05 35.90 35.97 0.1M
2025-02-11 35.98 36.01 35.96 36.01 0.1M
2025-02-10 35.99 36.06 35.96 36.02 0.1M
2025-02-07 36.20 36.20 35.94 35.97 0.1M
2025-02-06 36.02 36.05 35.98 36.01 0.2M
2025-02-05 36.01 36.08 36.01 36.08 0.5M
2025-02-04 35.96 35.98 35.86 35.96 0.3M
2025-02-03 35.95 36.15 35.84 35.92 0.2M
2025-01-31 36.15 36.18 36.05 36.07 1.4M
2025-01-30 36.13 36.16 36.11 36.14 0.1M
2025-01-29 36.29 36.29 36.05 36.11 0.1M
2025-01-28 36.11 36.28 36.04 36.28 0.1M
2025-01-27 35.99 36.10 35.99 36.10 0.1M
2025-01-24 36.15 36.15 36.05 36.10 0.1M
2025-01-23 36.00 36.13 35.95 36.13 0.2M
2025-01-22 36.06 36.06 35.96 35.98 0.3M
2025-01-21 36.00 36.06 36.00 36.03 0.3M
2025-01-17 35.96 35.96 35.92 35.94 0.1M
2025-01-16 35.87 35.95 35.86 35.94 0.2M
2025-01-15 35.81 35.95 35.80 35.95 0.1M
2025-01-14 35.69 35.71 35.65 35.70 0.1M
2025-01-13 35.56 35.66 35.54 35.65 0.1M
2025-01-10 35.72 35.72 35.63 35.68 0.1M
2025-01-08 35.69 35.77 35.67 35.77 0.0M
2025-01-07 35.94 35.94 35.71 35.75 0.1M
2025-01-06 35.87 35.87 35.80 35.84 0.1M
2025-01-03 35.78 35.81 35.75 35.81 0.0M
2025-01-02 35.74 35.75 35.64 35.73 0.1M