VanEck Short High Yield Muni ETF (SHYD)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.266075388027 | 22.55 | 22.71 | 22.48 | 90764 | 22.57512117 | SP |
| 4 | 0.13 | 0.578291814947 | 22.48 | 22.71 | 22.38 | 53901 | 22.5345045 | SP |
| 12 | 0.25 | 1.11806797853 | 22.36 | 22.71 | 22.2206 | 62122 | 22.44523914 | SP |
| 26 | 0.24 | 1.07286544479 | 22.37 | 22.71 | 22.05 | 72825 | 22.33962782 | SP |
| 52 | 0.63 | 2.86624203822 | 21.98 | 22.71 | 21.3 | 106146 | 22.00480495 | SP |
| 156 | -2.7 | -10.6677202687 | 25.31 | 25.39 | 21.3 | 172312 | 22.59203625 | SP |
| 260 | -2.49 | -9.9203187251 | 25.1 | 25.9 | 17.05 | 139718 | 23.04993045 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612200 | 22.61 | 0 | 0.00 | 22.58 | 22.65 | 22.56 | 151934 |
| 1726525800 | 22.61 | 0.04 | 0.18 | 22.53 | 22.63 | 22.5 | 86728 |
| 1726266600 | 22.57 | 0.06 | 0.27 | 22.71 | 22.71 | 22.49 | 117397 |
| 1726180200 | 22.51 | 0.02 | 0.09 | 22.49 | 22.6004 | 22.48 | 29933 |
| 1726093800 | 22.49 | -0.04 | -0.18 | 22.55 | 22.59 | 22.487654 | 67830 |
| 1726007400 | 22.53 | -0.03 | -0.13 | 22.51 | 22.6 | 22.51 | 32087 |
| 1725921000 | 22.56 | -0.04 | -0.18 | 22.55 | 22.62 | 22.52 | 46496 |
| 1725661800 | 22.6 | -0.01 | -0.04 | 22.59 | 22.6 | 22.4901 | 38853 |
| 1725575400 | 22.61 | 0.09 | 0.40 | 22.58 | 22.63 | 22.5 | 21440 |
| 1725489000 | 22.52 | -0.02 | -0.09 | 22.54 | 22.5792 | 22.51 | 28031 |
| 1725402600 | 22.54 | -0.01 | -0.04 | 22.48 | 22.5427 | 22.46 | 30017 |
| 1725057000 | 22.55 | 0.03 | 0.13 | 22.51 | 22.5732 | 22.46 | 23505 |
| 1724970600 | 22.52 | -0.02 | -0.09 | 22.505 | 22.5881 | 22.46 | 36243 |
| 1724884200 | 22.5399 | 0.03 | 0.13 | 22.47 | 22.585 | 22.43 | 31235 |
| 1724797800 | 22.51 | -0.01 | -0.02 | 22.45 | 22.54 | 22.44 | 36880 |
| 1724711400 | 22.515 | 0.05 | 0.24 | 22.5 | 22.5306 | 22.43 | 47062 |
| 1724452200 | 22.46 | 0.05 | 0.22 | 22.47 | 22.5365 | 22.44 | 45588 |
| 1724365800 | 22.41 | -0.01 | -0.04 | 22.46 | 22.49 | 22.38 | 68109 |
| 1724279400 | 22.42 | -0.08 | -0.36 | 22.48 | 22.558 | 22.41 | 84751 |
| 1724193000 | 22.5 | 0.1 | 0.45 | 22.38 | 22.578 | 22.38 | 151048 |
| 1724106600 | 22.4 | -0.02 | -0.09 | 22.46 | 22.5385 | 22.4 | 94765 |
| 1723847400 | 22.42 | -0.01 | -0.04 | 22.4 | 22.51 | 22.3801 | 23969 |
| 1723761000 | 22.43 | -0.03 | -0.13 | 22.48 | 22.5188 | 22.3301 | 31201 |
| 1723674600 | 22.46 | -0.05 | -0.22 | 22.49 | 22.52 | 22.4101 | 9954 |
| 1723588200 | 22.51 | -0.01 | -0.04 | 22.47 | 22.51 | 22.4101 | 21569 |
| 1723501800 | 22.52 | -0.02 | -0.09 | 22.53 | 22.53 | 22.3946 | 75597 |
| 1723242600 | 22.54 | 0.09 | 0.40 | 22.41 | 22.55 | 22.33 | 57132 |
| 1723156200 | 22.45 | -0.04 | -0.18 | 22.47 | 22.49 | 22.3201 | 26354 |
| 1723069800 | 22.49 | -0.08 | -0.35 | 22.53 | 22.59 | 22.45 | 30576 |
| 1722983400 | 22.57 | 0 | 0.02 | 22.565 | 22.63 | 22.4901 | 76329 |
| 1722897000 | 22.565 | -0.03 | -0.11 | 22.6 | 22.62 | 22.4644 | 251351 |
| 1722637800 | 22.59 | 0.07 | 0.31 | 22.55 | 22.63 | 22.39 | 52006 |
| 1722551400 | 22.52 | 0.11 | 0.49 | 22.42 | 22.52 | 22.38 | 81371 |
| 1722465000 | 22.41 | 0.01 | 0.04 | 22.38 | 22.47 | 22.3701 | 43393 |
| 1722378600 | 22.4 | 0.02 | 0.08 | 22.38 | 22.5399 | 22.375 | 43904 |
| 1722292200 | 22.381 | 0.01 | 0.05 | 22.44 | 22.4779 | 22.37 | 51205 |
| 1722033000 | 22.37 | -0.05 | -0.22 | 22.38 | 22.43 | 22.36 | 69554 |
| 1721946600 | 22.42 | 0.08 | 0.36 | 22.4 | 22.4291 | 22.345 | 19205 |
| 1721860200 | 22.34 | -0.01 | -0.04 | 22.33 | 22.43 | 22.31 | 42616 |
| 1721773800 | 22.35 | -0.05 | -0.22 | 22.3 | 22.4199 | 22.3 | 24039 |
| 1721687400 | 22.4 | 0.02 | 0.09 | 22.4 | 22.4 | 22.3 | 67587 |
| 1721428200 | 22.379 | 0.05 | 0.22 | 22.36 | 22.38 | 22.32 | 41756 |
| 1721341800 | 22.33 | -0.06 | -0.27 | 22.37 | 22.3971 | 22.33 | 34987 |
| 1721255400 | 22.39 | 0.03 | 0.13 | 22.37 | 22.4 | 22.3501 | 25808 |
| 1721169000 | 22.36 | 0.03 | 0.13 | 22.33 | 22.4 | 22.33 | 63528 |
| 1721082600 | 22.33 | -0.06 | -0.27 | 22.35 | 22.4 | 22.33 | 55871 |
| 1720823400 | 22.39 | 0.02 | 0.09 | 22.4 | 22.41 | 22.34 | 33478 |
| 1720737000 | 22.37 | 0.03 | 0.13 | 22.34 | 22.4143 | 22.3165 | 24777 |
| 1720650600 | 22.34 | 0.02 | 0.09 | 22.4 | 22.4 | 22.2951 | 48929 |
| 1720564200 | 22.32 | 0.05 | 0.22 | 22.32 | 22.34 | 22.2508 | 79915 |
| 1720477800 | 22.27 | -0.08 | -0.36 | 22.32 | 22.3296 | 22.25 | 136099 |
| 1720218600 | 22.35 | 0.05 | 0.22 | 22.32 | 22.36 | 22.2978 | 26905 |
| 1720040640 | 22.3 | 0.06 | 0.27 | 22.285 | 22.3358 | 22.2502 | 31878 |
| 1719959400 | 22.24 | -0.04 | -0.18 | 22.23 | 22.29 | 22.2206 | 164026 |
| 1719873000 | 22.28 | -0.09 | -0.40 | 22.26 | 22.3321 | 22.23 | 58274 |
| 1719613800 | 22.37 | 0 | 0.00 | 22.37 | 22.37 | 22.37 | 0 |
| 1719527400 | 22.37 | 0 | 0.00 | 22.41 | 22.4183 | 22.29 | 195788 |
| 1719441000 | 22.37 | -0.05 | -0.22 | 22.36 | 22.37 | 22.2901 | 150094 |
| 1719354600 | 22.42 | 0.02 | 0.09 | 22.35 | 22.42 | 22.31 | 52032 |
| 1719268200 | 22.4 | 0.04 | 0.18 | 22.3 | 22.4 | 22.29 | 129202 |
| 1719009000 | 22.36 | -0.01 | -0.04 | 22.41 | 22.41 | 22.291 | 118119 |
| 1718922600 | 22.37 | 0.03 | 0.13 | 22.25 | 22.37 | 22.23 | 395078 |
| 1718749800 | 22.34 | 0.07 | 0.31 | 22.29 | 22.34 | 22.26 | 72116 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
