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
2024-12-31 22.53 22.57 22.47 22.48 0.1M
2024-12-30 22.50 22.58 22.36 22.57 0.1M
2024-12-27 22.47 22.53 22.41 22.42 0.1M
2024-12-26 22.53 22.59 22.49 22.54 0.1M
2024-12-24 22.59 22.59 22.49 22.59 0.0M
2024-12-23 22.57 22.59 22.48 22.58 0.1M
2024-12-20 22.89 22.89 22.49 22.58 0.1M
2024-12-19 22.51 22.60 22.42 22.45 0.1M
2024-12-18 22.60 22.66 22.59 22.62 0.1M
2024-12-17 22.58 22.72 22.58 22.60 0.2M
2024-12-16 22.61 22.70 22.59 22.66 0.0M
2024-12-13 22.70 22.70 22.52 22.65 0.1M
2024-12-12 22.74 22.78 22.61 22.71 0.0M
2024-12-11 22.67 22.77 22.63 22.63 0.0M
2024-12-10 22.78 22.80 22.68 22.73 0.0M
2024-12-09 22.76 22.81 22.74 22.79 0.1M
2024-12-06 22.71 22.76 22.71 22.73 0.1M
2024-12-05 22.71 22.76 22.67 22.71 0.0M
2024-12-04 22.72 22.76 22.71 22.74 0.0M
2024-12-03 22.73 22.76 22.69 22.76 0.0M
2024-12-02 22.67 22.76 22.67 22.73 0.0M
2024-11-29 22.75 22.76 22.70 22.76 0.0M
2024-11-27 22.65 22.76 22.65 22.65 0.1M
2024-11-26 22.75 22.75 22.64 22.75 0.0M
2024-11-25 22.76 22.76 22.62 22.71 0.0M
2024-11-22 22.74 22.79 22.59 22.76 0.0M
2024-11-21 22.73 22.76 22.58 22.74 0.1M
2024-11-20 22.72 22.74 22.59 22.68 0.0M
2024-11-19 22.69 22.78 22.68 22.76 0.1M
2024-11-18 22.65 22.74 22.57 22.70 0.0M
2024-11-15 22.60 22.73 22.59 22.59 0.1M
2024-11-14 22.64 22.68 22.62 22.62 0.0M
2024-11-13 22.65 22.69 22.61 22.67 0.0M
2024-11-12 22.63 22.65 22.61 22.65 0.0M
2024-11-11 22.62 22.65 22.61 22.62 0.1M
2024-11-08 22.59 22.72 22.57 22.64 0.1M
2024-11-07 22.50 22.59 22.50 22.53 0.0M
2024-11-06 22.64 22.64 22.49 22.50 0.1M
2024-11-05 22.59 22.71 22.59 22.64 0.0M
2024-11-04 22.65 22.69 22.58 22.69 0.0M
2024-11-01 22.68 22.70 22.56 22.58 0.0M
2024-10-31 22.64 22.73 22.62 22.64 0.0M
2024-10-30 22.70 22.72 22.64 22.66 0.0M
2024-10-29 22.66 22.93 22.62 22.65 0.1M
2024-10-28 22.67 22.75 22.64 22.66 0.0M
2024-10-25 22.63 22.72 22.62 22.62 0.0M
2024-10-24 22.71 22.73 22.63 22.73 0.1M
2024-10-23 22.73 22.73 22.62 22.66 0.1M
2024-10-22 22.80 22.84 22.72 22.76 0.0M
2024-10-21 22.84 22.84 22.73 22.73 0.0M
2024-10-18 22.81 22.83 22.79 22.83 0.1M
2024-10-17 22.76 22.81 22.75 22.81 0.1M
2024-10-16 22.67 22.83 22.66 22.78 0.2M
2024-10-15 22.70 22.70 22.65 22.67 0.0M
2024-10-14 22.69 22.77 22.62 22.63 0.0M
2024-10-11 22.66 22.69 22.63 22.64 0.0M
2024-10-10 22.60 22.70 22.60 22.64 0.0M
2024-10-09 22.71 22.71 22.63 22.67 0.0M
2024-10-08 22.67 22.72 22.62 22.66 0.0M
2024-10-07 22.72 22.74 22.70 22.71 0.1M
2024-10-04 22.76 22.78 22.71 22.76 0.1M
2024-10-03 22.73 22.80 22.73 22.78 0.0M
2024-10-02 22.74 22.78 22.72 22.76 0.0M
2024-10-01 22.67 22.79 22.67 22.70 0.1M
2024-09-30 22.76 22.79 22.70 22.72 0.3M
2024-09-27 22.80 22.80 22.70 22.71 0.3M
2024-09-26 22.73 22.81 22.70 22.81 0.0M
2024-09-25 22.81 22.81 22.69 22.79 0.1M
2024-09-24 22.71 22.79 22.67 22.79 0.1M
2024-09-23 22.66 22.72 22.61 22.71 0.1M
2024-09-20 22.62 22.65 22.59 22.64 0.1M
2024-09-19 22.62 22.64 22.53 22.61 0.1M
2024-09-18 22.61 22.65 22.55 22.61 0.1M
2024-09-17 22.58 22.65 22.56 22.61 0.2M
2024-09-16 22.53 22.63 22.50 22.61 0.1M
2024-09-13 22.71 22.71 22.49 22.57 0.1M
2024-09-12 22.49 22.60 22.48 22.51 0.0M
2024-09-11 22.55 22.59 22.49 22.49 0.1M
2024-09-10 22.51 22.60 22.51 22.53 0.0M
2024-09-09 22.55 22.61 22.52 22.56 0.0M
2024-09-06 22.59 22.60 22.49 22.60 0.0M
2024-09-05 22.58 22.63 22.50 22.61 0.0M
2024-09-04 22.54 22.58 22.51 22.52 0.0M
2024-09-03 22.48 22.54 22.46 22.54 0.0M
2024-08-30 22.51 22.57 22.46 22.55 0.0M
2024-08-29 22.51 22.59 22.46 22.52 0.0M
2024-08-28 22.47 22.59 22.43 22.54 0.0M
2024-08-27 22.45 22.54 22.44 22.51 0.0M
2024-08-26 22.50 22.53 22.43 22.52 0.0M
2024-08-23 22.47 22.54 22.44 22.46 0.0M
2024-08-22 22.46 22.49 22.38 22.41 0.1M
2024-08-21 22.48 22.56 22.41 22.42 0.1M
2024-08-20 22.38 22.58 22.38 22.50 0.2M
2024-08-19 22.46 22.54 22.40 22.40 0.1M
2024-08-16 22.40 22.51 22.38 22.42 0.0M
2024-08-15 22.48 22.52 22.33 22.43 0.0M
2024-08-14 22.49 22.52 22.41 22.46 0.0M
2024-08-13 22.47 22.51 22.41 22.51 0.0M
2024-08-12 22.53 22.53 22.39 22.52 0.1M
2024-08-09 22.41 22.55 22.33 22.54 0.1M
2024-08-08 22.47 22.49 22.32 22.45 0.0M
2024-08-07 22.53 22.59 22.45 22.49 0.0M
2024-08-06 22.57 22.63 22.49 22.57 0.1M
2024-08-05 22.60 22.62 22.46 22.57 0.3M
2024-08-02 22.55 22.63 22.39 22.59 0.1M
2024-08-01 22.42 22.52 22.38 22.52 0.1M
2024-07-31 22.38 22.47 22.37 22.41 0.0M
2024-07-30 22.38 22.54 22.38 22.40 0.0M
2024-07-29 22.44 22.48 22.37 22.38 0.1M
2024-07-26 22.38 22.43 22.36 22.37 0.1M
2024-07-25 22.40 22.43 22.35 22.42 0.0M
2024-07-24 22.33 22.43 22.31 22.34 0.0M
2024-07-23 22.30 22.42 22.30 22.35 0.0M
2024-07-22 22.40 22.40 22.30 22.40 0.1M
2024-07-19 22.36 22.38 22.32 22.38 0.0M
2024-07-18 22.37 22.40 22.33 22.33 0.0M
2024-07-17 22.37 22.40 22.35 22.39 0.0M
2024-07-16 22.33 22.40 22.33 22.36 0.1M
2024-07-15 22.35 22.40 22.33 22.33 0.1M
2024-07-12 22.40 22.41 22.34 22.39 0.0M
2024-07-11 22.34 22.41 22.32 22.37 0.0M
2024-07-10 22.40 22.40 22.30 22.34 0.0M
2024-07-09 22.32 22.34 22.25 22.32 0.1M
2024-07-08 22.32 22.33 22.25 22.27 0.1M
2024-07-05 22.32 22.36 22.30 22.35 0.0M
2024-07-03 22.29 22.34 22.25 22.30 0.0M
2024-07-02 22.23 22.29 22.22 22.24 0.2M
2024-07-01 22.26 22.33 22.23 22.28 0.1M
2024-06-28 22.33 22.38 22.32 22.37 0.0M
2024-06-27 22.41 22.42 22.29 22.37 0.2M
2024-06-26 22.36 22.37 22.29 22.37 0.2M
2024-06-25 22.35 22.42 22.31 22.42 0.1M
2024-06-24 22.30 22.40 22.29 22.40 0.1M
2024-06-21 22.41 22.41 22.29 22.36 0.1M
2024-06-20 22.25 22.37 22.23 22.37 0.4M
2024-06-18 22.29 22.34 22.26 22.34 0.1M
2024-06-17 22.30 22.31 22.23 22.27 0.1M
2024-06-14 22.30 22.35 22.25 22.26 0.0M
2024-06-13 22.32 22.34 22.25 22.29 0.0M
2024-06-12 22.21 22.31 22.21 22.23 0.0M
2024-06-11 22.20 22.23 22.15 22.20 0.1M
2024-06-10 22.20 22.22 22.14 22.22 0.0M
2024-06-07 22.20 22.23 22.12 22.17 0.0M
2024-06-06 22.25 22.25 22.18 22.22 0.0M
2024-06-05 22.19 22.26 22.10 22.25 0.1M
2024-06-04 22.14 22.18 22.09 22.16 0.0M
2024-06-03 22.18 22.18 22.05 22.14 0.1M
2024-05-31 22.18 22.22 22.10 22.11 0.1M
2024-05-30 22.16 22.28 22.16 22.18 0.0M
2024-05-29 22.15 22.26 22.10 22.16 0.0M
2024-05-28 22.23 22.27 22.18 22.22 0.0M
2024-05-24 22.20 22.26 22.16 22.17 0.0M
2024-05-23 22.25 22.28 22.20 22.21 0.0M
2024-05-22 22.27 22.30 22.20 22.28 0.1M
2024-05-21 22.31 22.31 22.20 22.31 0.0M
2024-05-20 22.26 22.32 22.24 22.24 0.1M
2024-05-17 22.40 22.42 22.25 22.25 0.1M
2024-05-16 22.35 22.44 22.35 22.36 0.1M
2024-05-15 22.40 22.48 22.39 22.39 0.1M
2024-05-14 22.42 22.43 22.31 22.42 0.0M
2024-05-13 22.44 22.44 22.30 22.42 0.0M
2024-05-10 22.35 22.39 22.33 22.39 0.1M
2024-05-09 22.39 22.39 22.30 22.39 0.1M
2024-05-08 22.38 22.40 22.30 22.40 0.0M
2024-05-07 22.33 22.40 22.29 22.40 0.0M
2024-05-06 22.30 22.31 22.21 22.30 0.0M
2024-05-03 22.34 22.34 22.22 22.31 0.1M
2024-05-02 22.24 22.30 22.09 22.27 0.1M
2024-05-01 22.26 22.27 22.18 22.27 0.0M
2024-04-30 22.18 22.29 22.15 22.28 0.2M
2024-04-29 22.20 22.23 22.15 22.18 0.1M
2024-04-26 22.19 22.20 22.15 22.19 0.1M
2024-04-25 22.16 22.20 22.12 22.17 0.1M
2024-04-24 22.16 22.18 22.11 22.17 0.2M
2024-04-23 22.16 22.18 22.10 22.18 0.0M
2024-04-22 22.19 22.19 22.10 22.12 0.0M
2024-04-19 22.18 22.20 22.11 22.19 0.0M
2024-04-18 22.14 22.17 22.11 22.15 0.0M
2024-04-17 22.16 22.18 22.10 22.18 0.1M
2024-04-16 22.16 22.17 22.10 22.11 0.0M
2024-04-15 22.18 22.18 22.10 22.16 0.1M
2024-04-12 22.15 22.26 22.14 22.14 0.2M
2024-04-11 22.08 22.16 22.07 22.12 0.1M
2024-04-10 22.18 22.20 22.07 22.07 0.1M
2024-04-09 22.17 22.27 22.17 22.21 0.1M
2024-04-08 22.21 22.23 22.16 22.16 0.1M
2024-04-05 22.24 22.26 22.17 22.18 0.0M
2024-04-04 22.25 22.29 22.20 22.21 0.1M
2024-04-03 22.19 22.27 22.19 22.19 0.1M
2024-04-02 22.31 22.32 22.22 22.23 0.1M
2024-04-01 22.32 22.32 22.21 22.32 0.2M
2024-03-28 22.31 22.41 22.31 22.41 0.1M
2024-03-27 22.40 22.40 22.27 22.33 0.1M
2024-03-26 22.33 22.42 22.32 22.35 0.4M
2024-03-25 22.35 22.41 22.33 22.35 0.1M
2024-03-22 22.36 22.43 22.30 22.37 0.1M
2024-03-21 22.37 22.39 22.30 22.38 0.1M
2024-03-20 22.33 22.37 22.31 22.35 0.1M
2024-03-19 22.32 22.41 22.30 22.30 0.1M
2024-03-18 22.37 22.41 22.31 22.33 0.1M
2024-03-15 22.31 22.37 22.29 22.36 0.1M
2024-03-14 22.36 22.40 22.28 22.39 0.1M
2024-03-13 22.34 22.36 22.27 22.33 0.1M
2024-03-12 22.34 22.38 22.25 22.29 0.0M
2024-03-11 22.23 22.39 22.23 22.36 0.0M
2024-03-08 22.29 22.33 22.26 22.26 0.1M
2024-03-07 22.32 22.35 22.27 22.35 0.1M
2024-03-06 22.27 22.31 22.22 22.28 0.0M
2024-03-05 22.28 22.32 22.21 22.22 0.1M
2024-03-04 22.21 22.31 22.18 22.23 0.0M
2024-03-01 22.29 22.32 22.17 22.20 0.0M
2024-02-29 22.31 22.37 22.22 22.37 0.0M
2024-02-28 22.29 22.33 22.21 22.29 0.1M
2024-02-27 22.20 22.34 22.20 22.28 0.1M
2024-02-26 22.28 22.31 22.21 22.24 0.0M
2024-02-23 22.24 22.34 22.19 22.22 0.0M
2024-02-22 22.29 22.34 22.14 22.16 0.0M
2024-02-21 22.22 22.33 22.14 22.26 0.1M
2024-02-20 22.16 22.21 22.10 22.17 0.1M
2024-02-16 22.17 22.17 22.04 22.13 0.0M
2024-02-15 22.09 22.30 22.07 22.16 0.1M
2024-02-14 22.10 22.10 22.04 22.07 0.1M
2024-02-13 22.02 22.14 22.00 22.03 0.1M
2024-02-12 22.06 22.14 22.06 22.14 0.3M
2024-02-09 22.08 22.12 22.07 22.08 0.2M
2024-02-08 22.14 22.14 22.06 22.09 0.1M
2024-02-07 22.16 22.19 22.02 22.13 0.1M
2024-02-06 22.01 22.20 22.01 22.15 0.1M
2024-02-05 22.20 22.20 22.00 22.03 0.1M
2024-02-02 22.22 22.22 22.11 22.21 0.2M
2024-02-01 22.12 22.29 22.12 22.20 0.0M
2024-01-31 22.09 22.52 22.09 22.13 0.1M
2024-01-30 22.15 22.19 22.05 22.09 0.1M
2024-01-29 22.08 22.13 22.05 22.13 0.1M
2024-01-26 22.05 22.07 21.99 22.07 0.0M
2024-01-25 21.97 22.06 21.97 22.05 0.0M
2024-01-24 22.05 22.05 21.96 21.98 0.0M
2024-01-23 22.03 22.06 21.93 21.94 0.1M
2024-01-22 22.00 22.08 21.95 21.98 0.1M
2024-01-19 22.01 22.08 21.92 22.00 0.1M
2024-01-18 22.13 22.13 22.00 22.06 0.0M
2024-01-17 22.06 22.14 22.02 22.08 0.0M
2024-01-16 22.09 22.17 22.09 22.10 0.1M
2024-01-12 22.28 22.32 22.20 22.29 0.0M
2024-01-11 22.15 22.28 22.14 22.28 0.1M
2024-01-10 22.18 22.24 22.08 22.17 0.1M
2024-01-09 22.14 22.27 22.09 22.23 0.1M
2024-01-08 22.19 22.27 22.10 22.16 0.2M
2024-01-05 22.17 22.22 22.14 22.14 0.1M
2024-01-04 22.18 22.23 22.14 22.19 0.1M
2024-01-03 22.15 22.24 22.11 22.16 0.1M
2024-01-02 22.11 22.21 22.11 22.18 0.1M