VanEck Short High Yield Muni ETF

SHYD
🏛️ usa →
22.91
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
2022-12-30 22.14 22.30 22.13 22.27 0.8M
2022-12-29 22.16 22.30 22.12 22.30 0.4M
2022-12-28 22.22 22.28 22.11 22.15 0.4M
2022-12-27 22.22 22.32 22.20 22.32 0.5M
2022-12-23 22.22 22.32 22.22 22.31 0.2M
2022-12-22 22.26 22.33 22.08 22.12 0.2M
2022-12-21 22.26 22.33 22.18 22.22 0.2M
2022-12-20 22.22 22.51 22.13 22.18 0.6M
2022-12-19 22.45 22.46 22.30 22.32 0.4M
2022-12-16 22.50 22.54 22.31 22.44 0.4M
2022-12-15 22.53 22.69 22.36 22.41 0.4M
2022-12-14 22.52 22.60 22.40 22.59 0.3M
2022-12-13 22.57 22.63 22.50 22.60 0.4M
2022-12-12 22.29 22.45 22.26 22.41 0.4M
2022-12-09 22.28 22.36 22.23 22.30 0.2M
2022-12-08 22.33 22.39 22.17 22.24 0.3M
2022-12-07 22.27 22.39 22.18 22.26 0.7M
2022-12-06 22.34 22.43 22.18 22.19 0.9M
2022-12-05 22.48 22.51 22.32 22.34 0.6M
2022-12-02 22.30 22.52 22.30 22.51 0.2M
2022-12-01 22.40 22.48 22.26 22.46 0.2M
2022-11-30 22.29 22.39 22.17 22.35 0.2M
2022-11-29 22.01 22.32 22.01 22.29 0.1M
2022-11-28 22.25 22.28 22.08 22.19 0.2M
2022-11-25 22.16 22.26 22.11 22.22 0.1M
2022-11-23 22.10 22.25 22.09 22.16 0.2M
2022-11-22 22.09 22.15 22.04 22.07 0.1M
2022-11-21 22.20 22.20 21.98 22.08 0.1M
2022-11-18 22.19 22.19 22.00 22.09 0.2M
2022-11-17 22.07 22.14 22.00 22.14 0.3M
2022-11-16 22.01 22.13 22.01 22.03 0.2M
2022-11-15 21.92 22.02 21.86 21.98 0.2M
2022-11-14 22.00 22.01 21.81 21.82 0.2M
2022-11-11 21.95 22.00 21.84 21.97 0.1M
2022-11-10 21.81 22.04 21.75 21.86 0.4M
2022-11-09 21.50 21.67 21.50 21.59 0.4M
2022-11-08 21.50 21.59 21.47 21.52 0.2M
2022-11-07 21.57 21.57 21.47 21.47 0.1M
2022-11-04 21.55 21.58 21.46 21.47 0.2M
2022-11-03 21.55 21.62 21.45 21.49 0.2M
2022-11-02 21.67 21.69 21.52 21.62 0.1M
2022-11-01 21.73 21.74 21.52 21.62 0.3M
2022-10-31 21.60 21.75 21.39 21.63 0.8M
2022-10-28 21.73 21.73 21.61 21.66 0.2M
2022-10-27 21.62 21.71 21.61 21.69 0.3M
2022-10-26 21.60 21.70 21.54 21.61 0.1M
2022-10-25 21.79 21.79 21.50 21.68 0.6M
2022-10-24 21.69 21.75 21.53 21.53 0.1M
2022-10-21 21.80 21.80 21.69 21.69 0.1M
2022-10-20 21.81 21.82 21.72 21.78 0.2M
2022-10-19 21.72 21.84 21.71 21.82 0.2M
2022-10-18 21.80 21.81 21.71 21.75 0.3M
2022-10-17 21.78 21.90 21.72 21.73 0.2M
2022-10-14 21.97 22.01 21.73 21.74 0.2M
2022-10-13 21.89 21.98 21.75 21.76 0.2M
2022-10-12 22.03 22.08 21.90 21.98 0.1M
2022-10-11 22.05 22.08 21.87 21.89 0.2M
2022-10-10 21.93 22.03 21.92 22.01 0.1M
2022-10-07 22.00 22.05 21.94 21.96 0.1M
2022-10-06 21.98 22.05 21.98 22.00 0.1M
2022-10-05 22.02 22.07 21.98 22.00 0.1M
2022-10-04 21.88 22.06 21.88 22.06 0.2M
2022-10-03 21.81 21.93 21.76 21.82 0.1M
2022-09-30 21.80 21.98 21.75 21.77 0.2M
2022-09-29 21.87 22.03 21.87 21.88 0.4M
2022-09-28 22.00 22.02 21.89 21.96 0.2M
2022-09-27 21.81 22.03 21.68 22.00 0.7M
2022-09-26 21.91 21.96 21.73 21.73 0.2M
2022-09-23 21.99 22.11 21.91 21.95 0.2M
2022-09-22 22.09 22.13 22.02 22.02 0.1M
2022-09-21 22.20 22.21 22.05 22.10 0.1M
2022-09-20 22.19 22.28 22.11 22.11 0.1M
2022-09-19 22.26 22.34 22.16 22.32 0.1M
2022-09-16 22.31 22.37 22.23 22.36 0.1M
2022-09-15 22.35 22.43 22.31 22.34 0.1M
2022-09-14 22.39 22.41 22.23 22.33 0.2M
2022-09-13 22.42 22.45 22.25 22.41 0.2M
2022-09-12 22.55 22.57 22.50 22.50 0.1M
2022-09-09 22.51 22.54 22.49 22.54 0.1M
2022-09-08 22.53 22.54 22.47 22.53 0.1M
2022-09-07 22.49 22.56 22.46 22.47 0.1M
2022-09-06 22.57 22.57 22.49 22.52 0.1M
2022-09-02 22.59 22.60 22.54 22.60 0.1M
2022-09-01 22.62 22.62 22.51 22.52 0.2M
2022-08-31 22.74 22.74 22.67 22.67 0.1M
2022-08-30 22.74 22.74 22.65 22.71 0.1M
2022-08-29 22.80 22.82 22.64 22.69 0.2M
2022-08-26 22.80 22.82 22.73 22.75 0.2M
2022-08-25 22.80 22.83 22.76 22.77 0.1M
2022-08-24 22.79 22.85 22.74 22.75 0.3M
2022-08-23 22.72 22.86 22.70 22.81 0.1M
2022-08-22 22.76 22.87 22.69 22.72 0.3M
2022-08-19 22.87 22.87 22.75 22.75 0.1M
2022-08-18 22.94 22.95 22.87 22.94 0.1M
2022-08-17 22.94 22.99 22.83 22.85 0.1M
2022-08-16 23.05 23.05 23.00 23.01 0.1M
2022-08-15 23.00 23.05 22.93 22.94 0.2M
2022-08-12 23.08 23.08 22.95 22.97 0.2M
2022-08-11 23.04 23.11 22.97 22.98 0.1M
2022-08-10 23.03 23.10 22.97 23.00 0.2M
2022-08-09 23.06 23.07 22.96 22.98 0.7M
2022-08-08 23.09 23.11 22.99 23.09 0.1M
2022-08-05 23.10 23.14 23.00 23.00 0.1M
2022-08-04 23.16 23.20 23.07 23.18 0.2M
2022-08-03 23.17 23.17 23.08 23.10 0.1M
2022-08-02 23.17 23.20 23.07 23.07 0.2M
2022-08-01 23.15 23.17 23.08 23.12 0.1M
2022-07-29 23.19 23.22 23.02 23.10 0.5M
2022-07-28 23.03 23.18 23.00 23.16 0.3M
2022-07-27 22.95 23.09 22.94 23.03 0.3M
2022-07-26 22.95 23.02 22.94 22.99 0.3M
2022-07-25 23.00 23.00 22.87 22.98 0.3M
2022-07-22 23.01 23.04 22.90 22.98 0.4M
2022-07-21 22.90 22.93 22.80 22.82 0.2M
2022-07-20 22.73 22.89 22.73 22.81 0.1M
2022-07-19 22.83 22.88 22.73 22.74 0.3M
2022-07-18 22.74 22.90 22.64 22.74 0.4M
2022-07-15 22.71 22.83 22.71 22.73 0.4M
2022-07-14 22.63 22.75 22.59 22.74 0.1M
2022-07-13 22.63 22.73 22.52 22.72 0.1M
2022-07-12 22.70 22.73 22.59 22.72 0.2M
2022-07-11 22.65 22.72 22.56 22.66 0.2M
2022-07-08 22.51 22.65 22.41 22.65 0.2M
2022-07-07 22.53 22.61 22.34 22.51 0.2M
2022-07-06 22.55 22.61 22.45 22.55 0.3M
2022-07-05 22.47 22.55 22.37 22.46 0.1M
2022-07-01 22.36 22.50 22.34 22.48 0.1M
2022-06-30 22.47 22.48 22.37 22.46 0.2M
2022-06-29 22.32 22.43 22.17 22.39 0.2M
2022-06-28 22.23 22.41 22.17 22.34 0.3M
2022-06-27 22.38 22.38 22.15 22.19 0.3M
2022-06-24 22.32 22.38 22.24 22.25 0.1M
2022-06-23 22.41 22.41 22.22 22.27 0.3M
2022-06-22 22.37 22.37 22.25 22.32 0.1M
2022-06-21 22.28 22.31 22.15 22.20 0.1M
2022-06-17 22.27 22.31 22.09 22.25 0.1M
2022-06-16 22.32 22.32 22.05 22.20 0.2M
2022-06-15 22.11 22.36 22.06 22.33 0.2M
2022-06-14 22.20 22.36 22.04 22.10 0.2M
2022-06-13 22.39 22.39 21.91 21.99 0.4M
2022-06-10 22.87 22.87 22.37 22.39 0.4M
2022-06-09 22.88 22.93 22.80 22.82 0.3M
2022-06-08 22.94 23.00 22.88 22.88 0.1M
2022-06-07 22.94 23.04 22.89 22.96 0.1M
2022-06-06 22.96 23.06 22.90 22.91 0.2M
2022-06-03 22.94 23.08 22.94 22.99 0.1M
2022-06-02 22.96 23.05 22.95 23.04 0.1M
2022-06-01 22.87 23.11 22.87 23.11 0.5M
2022-05-31 23.00 23.11 22.97 23.06 0.3M
2022-05-27 23.06 23.06 22.91 23.00 0.2M
2022-05-26 22.71 22.99 22.58 22.93 0.5M
2022-05-25 22.55 22.71 22.46 22.66 0.3M
2022-05-24 22.30 22.53 22.30 22.46 0.3M
2022-05-23 22.31 22.31 22.19 22.20 0.1M
2022-05-20 22.27 22.32 22.20 22.23 0.1M
2022-05-19 22.20 22.26 22.13 22.26 0.1M
2022-05-18 22.24 22.30 22.12 22.14 0.4M
2022-05-17 22.33 22.33 22.14 22.17 0.1M
2022-05-16 22.25 22.36 22.23 22.36 0.1M
2022-05-13 22.34 22.36 22.13 22.25 0.9M
2022-05-12 22.31 22.37 22.26 22.26 0.2M
2022-05-11 22.46 22.48 22.28 22.31 0.2M
2022-05-10 22.48 22.53 22.36 22.36 0.1M
2022-05-09 22.52 22.55 22.40 22.40 0.2M
2022-05-06 22.60 22.61 22.47 22.56 0.2M
2022-05-05 22.64 22.66 22.51 22.59 0.9M
2022-05-04 22.62 22.70 22.51 22.65 0.1M
2022-05-03 22.64 22.70 22.53 22.57 0.2M
2022-05-02 22.59 22.66 22.51 22.51 0.2M
2022-04-29 22.73 22.78 22.65 22.65 0.1M
2022-04-28 22.66 22.79 22.66 22.79 0.2M
2022-04-27 22.85 22.87 22.69 22.71 0.2M
2022-04-26 22.81 22.84 22.72 22.83 0.2M
2022-04-25 22.87 22.87 22.72 22.72 0.1M
2022-04-22 22.83 22.87 22.69 22.72 0.3M
2022-04-21 22.75 22.89 22.75 22.81 0.2M
2022-04-20 22.78 22.89 22.77 22.81 0.3M
2022-04-19 22.80 22.87 22.80 22.81 0.1M
2022-04-18 22.85 22.94 22.82 22.87 0.1M
2022-04-14 22.97 23.01 22.88 22.92 0.2M
2022-04-13 22.91 23.00 22.88 22.89 0.2M
2022-04-12 23.05 23.05 22.89 22.90 0.2M
2022-04-11 23.05 23.10 22.87 22.87 0.2M
2022-04-08 22.98 23.13 22.97 23.01 0.3M
2022-04-07 23.24 23.26 23.01 23.01 0.2M
2022-04-06 23.28 23.28 23.09 23.19 0.1M
2022-04-05 23.29 23.31 23.21 23.28 0.3M
2022-04-04 23.08 23.31 23.08 23.29 0.4M
2022-04-01 23.18 23.32 23.08 23.31 0.2M
2022-03-31 23.06 23.30 23.06 23.26 0.3M
2022-03-30 22.99 23.24 22.99 23.00 0.8M
2022-03-29 23.03 23.13 22.96 23.04 0.2M
2022-03-28 23.16 23.20 22.82 22.96 0.3M
2022-03-25 23.43 23.43 23.14 23.14 0.4M
2022-03-24 23.50 23.54 23.35 23.35 0.1M
2022-03-23 23.58 23.61 23.46 23.54 0.0M
2022-03-22 23.55 23.63 23.45 23.55 0.4M
2022-03-21 23.57 23.66 23.55 23.58 0.2M
2022-03-18 23.72 23.72 23.68 23.71 0.2M
2022-03-17 23.50 23.73 23.50 23.69 0.3M
2022-03-16 23.43 23.62 23.40 23.44 0.2M
2022-03-15 23.54 23.55 23.40 23.40 0.1M
2022-03-14 23.64 23.65 23.51 23.54 0.1M
2022-03-11 23.79 23.84 23.69 23.69 0.2M
2022-03-10 23.92 23.92 23.74 23.77 0.1M
2022-03-09 23.87 23.90 23.80 23.89 0.1M
2022-03-08 23.93 23.95 23.86 23.86 0.1M
2022-03-07 24.05 24.09 23.90 23.96 0.2M
2022-03-04 23.95 24.10 23.95 24.08 0.1M
2022-03-03 24.06 24.14 24.03 24.11 0.1M
2022-03-02 24.11 24.17 24.07 24.07 0.1M
2022-03-01 24.17 24.20 24.05 24.17 0.1M
2022-02-28 24.09 24.17 24.07 24.16 0.1M
2022-02-25 24.13 24.19 24.03 24.17 0.2M
2022-02-24 24.11 24.20 24.08 24.08 0.1M
2022-02-23 24.06 24.14 24.06 24.10 0.1M
2022-02-22 24.08 24.10 24.05 24.05 0.1M
2022-02-18 24.11 24.14 24.08 24.12 0.1M
2022-02-17 24.07 24.15 24.07 24.12 0.1M
2022-02-16 24.09 24.15 24.03 24.06 0.1M
2022-02-15 24.10 24.16 24.05 24.10 0.1M
2022-02-14 24.21 24.25 24.11 24.15 0.1M
2022-02-11 24.28 24.28 24.20 24.20 0.1M
2022-02-10 24.37 24.37 24.27 24.27 0.1M
2022-02-09 24.37 24.42 24.35 24.36 0.1M
2022-02-08 24.42 24.44 24.38 24.41 0.1M
2022-02-07 24.42 24.45 24.39 24.41 0.1M
2022-02-04 24.47 24.49 24.38 24.43 0.2M
2022-02-03 24.44 24.51 24.40 24.51 0.1M
2022-02-02 24.50 24.50 24.38 24.48 0.1M
2022-02-01 24.36 24.45 24.32 24.45 0.1M
2022-01-31 24.37 24.37 24.32 24.35 0.1M
2022-01-28 24.46 24.46 24.32 24.38 0.1M
2022-01-27 24.50 24.55 24.44 24.44 0.2M
2022-01-26 24.57 24.63 24.49 24.49 0.1M
2022-01-25 24.57 24.65 24.57 24.64 0.1M
2022-01-24 24.67 24.73 24.62 24.62 0.3M
2022-01-21 24.70 24.79 24.70 24.75 0.1M
2022-01-20 24.74 24.81 24.67 24.67 0.2M
2022-01-19 24.81 24.84 24.70 24.76 0.1M
2022-01-18 24.79 24.83 24.69 24.71 0.2M
2022-01-14 24.87 24.91 24.79 24.83 0.1M
2022-01-13 25.02 25.02 24.80 24.86 0.4M
2022-01-12 25.10 25.10 24.96 24.98 0.2M
2022-01-11 25.10 25.10 24.96 24.98 0.2M
2022-01-10 24.99 25.08 24.98 25.03 0.1M
2022-01-07 25.08 25.11 25.00 25.10 0.2M
2022-01-06 25.07 25.13 25.04 25.06 0.3M
2022-01-05 25.23 25.23 25.06 25.06 0.2M
2022-01-04 25.15 25.15 25.10 25.13 0.3M
2022-01-03 25.23 25.23 25.09 25.12 0.1M