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%
SHYL — Xtrackers Short Duration High Yield Bond ETF
NYSE ArcaXtrackers Short Duration High Yield Bond ETF
$42.97
+0.00(+0.00%)
- O
- 42.93
- H
- 42.98
- L
- 42.86
- V
- 19.8K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$42.97
Period Return-3.57%
Period High$45.55
Period Low$42.54
Avg Daily Volume35.6K
Total Trading Days365
SHYL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $42.93 | $42.98 | $42.86 | $42.97 | +$0.00 | +0.00% | 19,796 | $42.93 | $42.86 $42.98 |
| Oct 6, 2026 | $42.94 | $43.01 | $42.94 | $42.97 | +$0.09 | +0.20% | 16,968 | $42.95 | $42.94 $43.01 |
| Oct 5, 2026 | $42.79 | $42.89 | $42.78 | $42.89 | +$0.13 | +0.29% | 268,412 | $42.85 | $42.78 $42.89 |
| Oct 2, 2026 | $42.94 | $42.94 | $42.69 | $42.76 | +$0.02 | +0.05% | 20,102 | $42.79 | $42.69 $42.94 |
| Oct 1, 2026 | $42.70 | $42.75 | $42.54 | $42.74 | $-0.21 | -0.49% | 31,362 | $42.67 | $42.54 $42.75 |
| Sep 30, 2026 | $43.13 | $43.13 | $42.95 | $42.95 | $-0.07 | -0.16% | 38,705 | $43.02 | $42.95 $43.13 |
| Sep 29, 2026 | $43.22 | $43.22 | $42.84 | $43.02 | $-0.13 | -0.29% | 62,985 | $43.02 | $42.84 $43.22 |
| Sep 28, 2026 | $43.18 | $43.23 | $43.10 | $43.15 | $-0.12 | -0.28% | 18,215 | $43.13 | $43.10 $43.23 |
| Sep 25, 2026 | $43.35 | $43.38 | $43.24 | $43.27 | $-0.08 | -0.17% | 22,337 | $43.29 | $43.24 $43.38 |
| Sep 24, 2026 | $43.42 | $43.47 | $43.34 | $43.34 | $-0.12 | -0.28% | 23,467 | $43.37 | $43.34 $43.47 |
| Sep 23, 2026 | $43.59 | $43.60 | $43.42 | $43.46 | $-0.23 | -0.52% | 19,941 | $43.48 | $43.42 $43.60 |
| Sep 22, 2026 | $43.74 | $43.74 | $43.62 | $43.69 | $-0.01 | -0.03% | 26,312 | $43.67 | $43.62 $43.74 |
| Sep 21, 2026 | $43.70 | $43.72 | $43.61 | $43.70 | +$0.03 | +0.07% | 19,522 | $43.70 | $43.61 $43.72 |
| Sep 18, 2026 | $43.72 | $43.76 | $43.64 | $43.67 | $-0.08 | -0.18% | 25,802 | $43.67 | $43.64 $43.76 |
| Sep 17, 2026 | $43.75 | $43.99 | $43.72 | $43.75 | +$0.12 | +0.27% | 36,138 | $43.77 | $43.72 $43.99 |
| Sep 16, 2026 | $43.65 | $43.73 | $43.60 | $43.63 | +$0.07 | +0.16% | 30,637 | $43.68 | $43.60 $43.73 |
| Sep 15, 2026 | $43.63 | $43.63 | $43.54 | $43.56 | $-0.12 | -0.26% | 22,632 | $43.57 | $43.54 $43.63 |
| Sep 14, 2026 | $43.64 | $43.70 | $43.60 | $43.68 | +$0.02 | +0.03% | 15,972 | $43.67 | $43.60 $43.70 |
| Sep 11, 2026 | $43.82 | $43.82 | $43.66 | $43.66 | $-0.05 | -0.11% | 63,438 | $43.76 | $43.66 $43.82 |
| Sep 10, 2026 | $43.76 | $43.81 | $43.71 | $43.71 | $-0.17 | -0.39% | 16,759 | $43.76 | $43.71 $43.81 |
| Sep 9, 2026 | $43.92 | $43.92 | $43.78 | $43.88 | $-0.04 | -0.09% | 24,871 | $43.86 | $43.78 $43.92 |
| Sep 8, 2026 | $43.93 | $43.96 | $43.90 | $43.92 | $-0.00 | -0.01% | 15,487 | $43.93 | $43.90 $43.96 |
| Sep 4, 2026 | $44.05 | $44.05 | $43.90 | $43.92 | $-0.01 | -0.02% | 8,593 | $43.93 | $43.90 $44.05 |
| Sep 3, 2026 | $43.94 | $44.00 | $43.93 | $43.93 | +$0.01 | +0.02% | 19,760 | $43.95 | $43.93 $44.00 |
| Sep 2, 2026 | $43.90 | $44.01 | $43.85 | $43.93 | +$0.02 | +0.05% | 33,273 | $43.92 | $43.85 $44.01 |
| Sep 1, 2026 | $43.99 | $44.09 | $43.90 | $43.90 | $-0.37 | -0.82% | 20,315 | $43.99 | $43.90 $44.09 |
| Aug 31, 2026 | $44.17 | $44.28 | $44.16 | $44.27 | +$0.01 | +0.02% | 44,663 | $44.20 | $44.16 $44.28 |
| Aug 28, 2026 | $44.23 | $44.34 | $44.15 | $44.26 | +$0.05 | +0.11% | 52,857 | $44.20 | $44.15 $44.34 |
| Aug 27, 2026 | $44.20 | $44.24 | $44.19 | $44.21 | +$0.03 | +0.06% | 19,542 | $44.21 | $44.19 $44.24 |
| Aug 26, 2026 | $44.18 | $44.20 | $44.16 | $44.18 | +$0.03 | +0.06% | 23,198 | $44.18 | $44.16 $44.20 |