MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SHYD — VanEck Short High Yield Muni ETF
Cboe BZXVanEck Short High Yield Muni ETF
$21.89
-0.04(-0.18%)
- O
- 21.94
- H
- 21.98
- L
- 21.79
- V
- 546.02K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$21.89
Period Return-1.44%
Period High$24.03
Period Low$21.75
Avg Daily Volume104.9K
Total Trading Days365
SHYD — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $21.94 | $21.98 | $21.79 | $21.89 | $-0.04 | -0.18% | 546,016 | $21.89 | $21.79 $21.98 |
| Oct 6, 2026 | $22.04 | $22.04 | $21.89 | $21.93 | $-0.07 | -0.32% | 881,183 | $21.95 | $21.89 $22.04 |
| Oct 5, 2026 | $22.07 | $22.07 | $21.88 | $22.00 | +$0.02 | +0.09% | 722,752 | $21.94 | $21.88 $22.07 |
| Oct 2, 2026 | $22.06 | $22.10 | $21.92 | $21.98 | $-0.03 | -0.14% | 511,757 | $22.01 | $21.92 $22.10 |
| Oct 1, 2026 | $21.93 | $22.05 | $21.91 | $22.01 | +$0.09 | +0.41% | 410,402 | $21.99 | $21.91 $22.05 |
| Sep 30, 2026 | $21.91 | $21.94 | $21.86 | $21.92 | +$0.17 | +0.78% | 202,900 | $21.91 | $21.86 $21.94 |
| Sep 29, 2026 | $21.82 | $21.90 | $21.75 | $21.75 | $-0.13 | -0.59% | 604,911 | $21.79 | $21.75 $21.90 |
| Sep 28, 2026 | $22.00 | $22.00 | $21.83 | $21.88 | $-0.11 | -0.50% | 684,565 | $21.88 | $21.83 $22.00 |
| Sep 25, 2026 | $22.13 | $22.13 | $21.97 | $21.99 | $-0.10 | -0.45% | 266,946 | $22.01 | $21.97 $22.13 |
| Sep 24, 2026 | $22.17 | $22.17 | $22.05 | $22.09 | $-0.09 | -0.41% | 205,700 | $22.10 | $22.05 $22.17 |
| Sep 23, 2026 | $22.30 | $22.30 | $22.08 | $22.18 | $-0.08 | -0.36% | 887,555 | $22.17 | $22.08 $22.30 |
| Sep 22, 2026 | $22.26 | $22.32 | $22.23 | $22.26 | $-0.03 | -0.13% | 218,633 | $22.27 | $22.23 $22.32 |
| Sep 21, 2026 | $22.31 | $22.33 | $22.26 | $22.29 | $-0.01 | -0.04% | 172,202 | $22.29 | $22.26 $22.33 |
| Sep 18, 2026 | $22.30 | $22.35 | $22.26 | $22.30 | $-0.05 | -0.22% | 131,537 | $22.30 | $22.26 $22.35 |
| Sep 17, 2026 | $22.38 | $22.40 | $22.30 | $22.35 | +$0.05 | +0.22% | 99,060 | $22.34 | $22.30 $22.40 |
| Sep 16, 2026 | $22.36 | $22.36 | $22.27 | $22.30 | $-0.02 | -0.09% | 126,397 | $22.31 | $22.27 $22.36 |
| Sep 15, 2026 | $22.24 | $22.36 | $22.23 | $22.32 | +$0.04 | +0.18% | 500,259 | $22.31 | $22.23 $22.36 |
| Sep 14, 2026 | $22.32 | $22.36 | $22.28 | $22.28 | $-0.02 | -0.09% | 130,096 | $22.32 | $22.28 $22.36 |
| Sep 11, 2026 | $22.31 | $22.39 | $22.29 | $22.30 | $-0.01 | -0.04% | 149,656 | $22.34 | $22.29 $22.39 |
| Sep 10, 2026 | $22.41 | $22.41 | $22.24 | $22.31 | $-0.08 | -0.36% | 106,044 | $22.32 | $22.24 $22.41 |
| Sep 9, 2026 | $22.48 | $22.51 | $22.38 | $22.39 | $-0.11 | -0.49% | 82,645 | $22.43 | $22.38 $22.51 |
| Sep 8, 2026 | $22.56 | $22.56 | $22.47 | $22.50 | $-0.01 | -0.04% | 170,528 | $22.51 | $22.47 $22.56 |
| Sep 4, 2026 | $22.55 | $22.55 | $22.51 | $22.51 | $-0.01 | -0.04% | 96,113 | $22.53 | $22.51 $22.55 |
| Sep 3, 2026 | $22.58 | $22.58 | $22.51 | $22.52 | $-0.03 | -0.13% | 99,599 | $22.55 | $22.51 $22.58 |
| Sep 2, 2026 | $22.52 | $22.55 | $22.52 | $22.55 | +$0.01 | +0.04% | 130,905 | $22.54 | $22.52 $22.55 |
| Sep 1, 2026 | $22.55 | $22.58 | $22.52 | $22.54 | $-0.12 | -0.51% | 99,812 | $22.54 | $22.52 $22.58 |
| Aug 31, 2026 | $22.64 | $22.67 | $22.62 | $22.66 | $-0.03 | -0.11% | 57,141 | $22.65 | $22.62 $22.67 |
| Aug 28, 2026 | $22.72 | $22.72 | $22.64 | $22.68 | $-0.03 | -0.13% | 58,174 | $22.67 | $22.64 $22.72 |
| Aug 27, 2026 | $22.71 | $22.71 | $22.68 | $22.71 | +$0.00 | +0.00% | 73,517 | $22.70 | $22.68 $22.71 |
| Aug 26, 2026 | $22.71 | $22.71 | $22.68 | $22.71 | +$0.00 | +0.00% | 55,968 | $22.70 | $22.68 $22.71 |