VanEck Short High Yield Muni ETF (SHYD)

SHYD
🏛️ Vereinigte Staaten →
22.91
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 22.15 22.28 22.11 22.13 0.1M
2023-12-28 22.11 22.17 22.00 22.13 0.3M
2023-12-27 22.11 22.20 22.11 22.16 0.2M
2023-12-26 22.31 22.31 22.15 22.20 0.1M
2023-12-22 22.13 22.19 22.08 22.13 0.1M
2023-12-21 22.10 22.15 22.05 22.09 0.2M
2023-12-20 22.06 22.24 22.05 22.14 0.2M
2023-12-19 22.04 22.18 22.03 22.08 0.1M
2023-12-18 22.17 22.17 22.02 22.10 0.2M
2023-12-15 22.06 22.16 22.02 22.14 0.1M
2023-12-14 22.04 22.13 21.99 22.06 0.5M
2023-12-13 22.02 22.08 21.89 22.08 0.2M
2023-12-12 21.88 21.98 21.88 21.98 0.1M
2023-12-11 21.94 21.94 21.87 21.93 0.2M
2023-12-08 21.99 21.99 21.87 21.94 0.1M
2023-12-07 21.95 21.99 21.88 21.97 0.1M
2023-12-06 21.92 22.00 21.87 21.99 0.2M
2023-12-05 21.84 21.91 21.84 21.88 0.1M
2023-12-04 21.79 21.90 21.78 21.89 0.1M
2023-12-01 21.75 21.89 21.75 21.82 0.2M
2023-11-30 21.79 21.83 21.78 21.82 0.1M
2023-11-29 21.91 21.93 21.76 21.93 0.4M
2023-11-28 21.66 21.83 21.66 21.72 0.1M
2023-11-27 21.62 21.71 21.61 21.64 0.1M
2023-11-24 21.66 21.66 21.57 21.58 0.0M
2023-11-22 21.58 21.70 21.58 21.64 0.1M
2023-11-21 21.58 21.65 21.55 21.58 0.1M
2023-11-20 21.64 21.69 21.60 21.60 0.1M
2023-11-17 21.63 21.64 21.56 21.62 0.1M
2023-11-16 21.59 21.68 21.58 21.59 0.2M
2023-11-15 21.47 21.70 21.47 21.70 0.5M
2023-11-14 21.49 21.66 21.47 21.52 0.1M
2023-11-13 21.35 21.53 21.35 21.36 0.2M
2023-11-10 21.58 21.59 21.30 21.31 0.6M
2023-11-09 21.65 21.70 21.51 21.51 0.2M
2023-11-08 21.63 21.69 21.62 21.64 0.1M
2023-11-07 21.66 21.71 21.60 21.69 0.6M
2023-11-06 21.61 21.63 21.57 21.57 0.1M
2023-11-03 21.62 21.68 21.62 21.64 0.1M
2023-11-02 21.40 21.54 21.40 21.49 0.5M
2023-11-01 21.39 21.44 21.36 21.40 0.1M
2023-10-31 21.47 21.53 21.46 21.47 0.1M
2023-10-30 21.51 21.51 21.46 21.48 0.1M
2023-10-27 21.53 21.54 21.47 21.54 0.1M
2023-10-26 21.46 21.59 21.42 21.55 0.8M
2023-10-25 21.44 21.49 21.39 21.48 0.4M
2023-10-24 21.36 21.44 21.34 21.43 0.1M
2023-10-23 21.38 21.42 21.32 21.38 0.1M
2023-10-20 21.40 21.44 21.37 21.38 0.1M
2023-10-19 21.51 21.58 21.33 21.34 0.1M
2023-10-18 21.39 21.56 21.39 21.51 0.1M
2023-10-17 21.61 21.71 21.40 21.47 0.5M
2023-10-16 21.84 21.84 21.64 21.65 0.1M
2023-10-13 21.84 21.84 21.65 21.80 0.1M
2023-10-12 21.85 21.85 21.71 21.78 0.0M
2023-10-11 21.75 21.84 21.69 21.83 0.1M
2023-10-10 21.66 21.75 21.61 21.74 0.1M
2023-10-09 21.62 21.75 21.58 21.71 0.0M
2023-10-06 21.59 21.67 21.53 21.65 0.6M
2023-10-05 21.47 21.73 21.46 21.66 0.3M
2023-10-04 21.43 21.62 21.40 21.53 0.1M
2023-10-03 21.47 21.49 21.35 21.35 0.1M
2023-10-02 21.58 21.60 21.46 21.49 0.1M
2023-09-29 21.61 21.69 21.61 21.62 0.1M
2023-09-28 21.62 21.72 21.53 21.60 0.2M
2023-09-27 21.67 21.69 21.61 21.67 0.1M
2023-09-26 21.74 21.75 21.66 21.67 0.1M
2023-09-25 21.78 21.86 21.65 21.66 0.1M
2023-09-22 21.77 21.85 21.76 21.83 0.1M
2023-09-21 21.86 21.90 21.77 21.77 0.2M
2023-09-20 21.94 21.97 21.88 21.91 0.2M
2023-09-19 21.92 21.99 21.87 21.88 0.3M
2023-09-18 21.98 22.00 21.92 21.93 0.2M
2023-09-15 21.94 22.00 21.93 21.97 0.1M
2023-09-14 21.94 22.01 21.94 21.97 0.5M
2023-09-13 21.95 22.03 21.93 21.98 0.1M
2023-09-12 21.91 22.02 21.91 21.96 0.1M
2023-09-11 21.92 22.02 21.91 21.92 0.0M
2023-09-08 21.95 22.04 21.90 21.91 0.1M
2023-09-07 21.95 22.06 21.87 21.90 0.1M
2023-09-06 22.01 22.01 21.86 21.95 0.7M
2023-09-05 22.07 22.15 21.90 21.90 0.2M
2023-09-01 22.11 22.14 21.93 22.02 0.1M
2023-08-31 22.06 22.29 22.04 22.14 0.8M
2023-08-30 21.97 22.32 21.97 22.08 0.6M
2023-08-29 21.94 22.20 21.94 21.94 0.1M
2023-08-28 22.01 22.06 21.97 21.98 0.0M
2023-08-25 22.06 22.09 21.96 21.97 0.1M
2023-08-24 21.97 22.18 21.93 22.01 0.4M
2023-08-23 22.07 22.07 21.93 22.02 0.1M
2023-08-22 21.90 22.05 21.89 22.00 0.1M
2023-08-21 21.98 22.04 21.87 21.90 0.4M
2023-08-18 22.05 22.19 22.00 22.01 0.4M
2023-08-17 22.17 22.21 22.08 22.08 0.1M
2023-08-16 22.14 22.25 22.13 22.22 0.5M
2023-08-15 22.12 22.25 22.03 22.20 0.4M
2023-08-14 22.05 22.18 22.01 22.10 0.0M
2023-08-11 21.98 22.09 21.98 22.06 0.4M
2023-08-10 22.18 22.19 22.01 22.01 0.4M
2023-08-09 22.18 22.28 22.05 22.08 0.0M
2023-08-08 22.08 22.24 22.08 22.24 0.4M
2023-08-07 22.07 22.12 22.07 22.12 0.4M
2023-08-04 21.95 22.13 21.95 22.07 0.0M
2023-08-03 21.94 22.06 21.92 21.93 0.0M
2023-08-02 22.05 22.18 22.02 22.02 0.0M
2023-08-01 22.06 22.21 22.06 22.08 0.1M
2023-07-31 22.15 22.29 22.14 22.17 0.1M
2023-07-28 22.27 22.29 22.14 22.20 0.1M
2023-07-27 22.19 22.29 22.16 22.29 0.1M
2023-07-26 22.24 22.30 22.19 22.23 0.7M
2023-07-25 22.23 22.32 22.19 22.20 0.1M
2023-07-24 22.31 22.32 22.21 22.32 0.0M
2023-07-21 22.35 22.36 22.25 22.31 0.0M
2023-07-20 22.34 22.38 22.28 22.28 0.0M
2023-07-19 22.27 22.39 22.24 22.39 0.1M
2023-07-18 22.24 22.35 22.21 22.29 0.0M
2023-07-17 22.25 22.33 22.09 22.26 0.0M
2023-07-14 22.31 22.31 22.18 22.31 0.1M
2023-07-13 22.23 22.35 22.16 22.34 0.0M
2023-07-12 22.25 22.31 22.20 22.20 0.1M
2023-07-11 22.20 22.28 22.15 22.28 0.1M
2023-07-10 22.18 22.23 22.14 22.21 0.0M
2023-07-07 22.25 22.25 22.10 22.22 0.1M
2023-07-06 22.25 22.25 22.07 22.23 0.1M
2023-07-05 22.33 22.33 22.13 22.30 0.1M
2023-07-03 22.31 22.32 22.21 22.26 0.0M
2023-06-30 22.32 22.36 22.25 22.30 0.0M
2023-06-29 22.36 22.36 22.18 22.30 0.2M
2023-06-28 22.32 22.41 22.27 22.37 0.2M
2023-06-27 22.24 22.37 22.24 22.34 0.6M
2023-06-26 22.15 22.43 22.12 22.28 0.1M
2023-06-23 22.21 22.25 22.08 22.08 0.7M
2023-06-22 22.17 22.25 22.07 22.14 0.1M
2023-06-21 22.17 22.24 22.15 22.17 0.1M
2023-06-20 22.14 22.22 22.14 22.18 0.1M
2023-06-16 22.05 22.20 22.05 22.19 0.1M
2023-06-15 22.21 22.24 22.17 22.23 0.1M
2023-06-14 22.14 22.24 22.14 22.24 0.8M
2023-06-13 22.19 22.21 22.09 22.21 0.1M
2023-06-12 22.13 22.18 22.08 22.08 0.0M
2023-06-09 22.09 22.16 22.06 22.06 0.4M
2023-06-08 22.06 22.14 22.04 22.11 0.7M
2023-06-07 22.15 22.19 22.01 22.01 0.1M
2023-06-06 22.17 22.17 22.03 22.09 0.4M
2023-06-05 22.09 22.15 21.92 22.10 0.0M
2023-06-02 22.32 22.32 22.02 22.09 0.1M
2023-06-01 22.27 22.31 22.15 22.19 0.1M
2023-05-31 22.07 22.33 22.07 22.30 0.7M
2023-05-30 22.04 22.09 21.93 22.02 0.1M
2023-05-26 21.86 22.01 21.86 22.01 0.1M
2023-05-25 21.92 22.00 21.87 21.98 0.1M
2023-05-24 21.95 21.96 21.87 21.88 0.1M
2023-05-23 22.05 22.05 21.88 22.01 0.1M
2023-05-22 22.01 22.15 21.87 22.01 0.4M
2023-05-19 22.10 22.21 21.93 21.93 0.7M
2023-05-18 22.32 22.35 22.22 22.22 0.1M
2023-05-17 22.44 22.45 22.23 22.38 0.1M
2023-05-16 22.32 22.44 22.22 22.41 0.7M
2023-05-15 22.24 22.35 22.16 22.35 0.2M
2023-05-12 22.24 22.30 22.17 22.17 0.1M
2023-05-11 22.25 22.32 22.19 22.19 0.2M
2023-05-10 22.33 22.34 22.18 22.23 0.3M
2023-05-09 22.16 22.27 22.11 22.26 0.2M
2023-05-08 22.28 22.31 22.10 22.22 0.3M
2023-05-05 22.31 22.39 22.18 22.26 0.2M
2023-05-04 22.33 22.35 22.22 22.22 0.4M
2023-05-03 22.35 22.47 22.27 22.27 0.1M
2023-05-02 22.38 22.42 22.21 22.30 0.4M
2023-05-01 22.48 22.48 22.12 22.32 0.1M
2023-04-28 22.44 22.52 22.21 22.52 0.2M
2023-04-27 22.36 22.47 22.30 22.45 0.4M
2023-04-26 22.33 22.47 22.22 22.35 0.4M
2023-04-25 22.32 22.42 22.23 22.29 0.1M
2023-04-24 22.20 22.33 22.15 22.28 0.1M
2023-04-21 22.30 22.30 22.12 22.18 0.1M
2023-04-20 22.32 22.35 22.11 22.23 0.2M
2023-04-19 22.31 22.35 22.24 22.35 0.1M
2023-04-18 22.32 22.39 22.24 22.39 0.2M
2023-04-17 22.35 22.51 22.32 22.40 0.1M
2023-04-14 22.33 22.39 22.30 22.32 0.1M
2023-04-13 22.45 22.59 22.36 22.38 0.5M
2023-04-12 22.61 22.61 22.37 22.44 0.2M
2023-04-11 22.52 22.60 22.48 22.48 0.1M
2023-04-10 22.58 22.60 22.33 22.55 0.1M
2023-04-06 22.58 22.60 22.49 22.59 0.2M
2023-04-05 22.45 22.60 22.33 22.58 0.4M
2023-04-04 22.25 22.49 22.25 22.49 0.4M
2023-04-03 22.23 22.37 22.20 22.33 0.1M
2023-03-31 22.35 22.41 22.26 22.29 0.4M
2023-03-30 22.44 22.49 22.21 22.31 0.4M
2023-03-29 22.42 22.52 22.35 22.37 0.1M
2023-03-28 22.38 22.49 22.37 22.48 0.1M
2023-03-27 22.48 22.48 22.24 22.47 0.2M
2023-03-24 22.49 22.51 22.40 22.50 0.3M
2023-03-23 22.13 22.47 22.13 22.41 0.5M
2023-03-22 22.15 22.40 22.14 22.26 0.1M
2023-03-21 22.17 22.33 22.10 22.10 0.1M
2023-03-20 22.34 22.34 22.14 22.16 0.4M
2023-03-17 22.45 22.45 22.24 22.24 0.4M
2023-03-16 22.46 22.49 22.30 22.30 0.1M
2023-03-15 22.38 22.48 22.31 22.32 0.1M
2023-03-14 22.45 22.45 22.27 22.37 0.1M
2023-03-13 22.35 22.49 22.30 22.42 0.2M
2023-03-10 22.27 22.37 22.25 22.29 0.1M
2023-03-09 22.33 22.34 22.15 22.32 0.1M
2023-03-08 22.31 22.31 22.08 22.30 0.1M
2023-03-07 22.22 22.31 22.20 22.27 0.4M
2023-03-06 22.17 22.28 22.16 22.26 0.1M
2023-03-03 22.22 22.27 22.05 22.16 0.4M
2023-03-02 22.20 22.26 22.10 22.10 0.2M
2023-03-01 22.25 22.27 22.04 22.26 0.1M
2023-02-28 22.34 22.35 22.18 22.34 0.7M
2023-02-27 22.25 22.28 22.03 22.28 0.1M
2023-02-24 22.18 22.18 22.03 22.03 0.1M
2023-02-23 22.09 22.21 22.05 22.17 0.1M
2023-02-22 22.15 22.20 22.06 22.07 0.1M
2023-02-21 22.14 22.27 22.03 22.17 0.1M
2023-02-17 22.30 22.33 22.09 22.15 0.4M
2023-02-16 22.43 22.43 22.13 22.20 1.2M
2023-02-15 22.53 22.54 22.43 22.46 0.1M
2023-02-14 22.53 22.63 22.51 22.58 0.1M
2023-02-13 22.55 22.66 22.52 22.66 0.4M
2023-02-10 22.50 22.58 22.40 22.56 0.3M
2023-02-09 22.42 22.52 22.42 22.45 0.2M
2023-02-08 22.36 22.50 22.35 22.36 0.3M
2023-02-07 22.43 22.48 22.34 22.35 0.3M
2023-02-06 22.52 22.56 22.37 22.38 0.3M
2023-02-03 22.65 22.65 22.47 22.47 0.1M
2023-02-02 22.73 22.73 22.59 22.64 0.6M
2023-02-01 22.37 22.72 22.37 22.55 0.4M
2023-01-31 22.49 22.55 22.42 22.50 0.2M
2023-01-30 22.49 22.49 22.40 22.45 0.1M
2023-01-27 22.50 22.50 22.38 22.42 0.1M
2023-01-26 22.50 22.53 22.40 22.44 0.2M
2023-01-25 22.54 22.59 22.44 22.44 0.2M
2023-01-24 22.70 22.70 22.45 22.54 0.7M
2023-01-23 22.71 22.73 22.51 22.55 0.1M
2023-01-20 22.66 22.74 22.60 22.70 0.2M
2023-01-19 22.67 22.74 22.64 22.70 0.1M
2023-01-18 22.64 22.74 22.57 22.73 0.4M
2023-01-17 22.52 22.61 22.49 22.53 0.2M
2023-01-13 22.58 22.62 22.49 22.50 0.2M
2023-01-12 22.55 22.65 22.48 22.52 0.5M
2023-01-11 22.49 22.58 22.39 22.44 0.1M
2023-01-10 22.54 22.54 22.40 22.41 0.2M
2023-01-09 22.52 22.53 22.43 22.51 0.1M
2023-01-06 22.41 22.49 22.35 22.45 0.3M
2023-01-05 22.33 22.39 22.26 22.26 0.2M
2023-01-04 22.34 22.40 22.26 22.37 0.3M
2023-01-03 22.39 22.39 22.24 22.31 0.1M