VanEck Short High Yield Muni ETF (SHYD)

SHYD
🏛️ 美国 →
22.91
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 25.25 25.25 25.15 25.15 0.0M
2021-12-30 25.22 25.23 25.15 25.19 0.1M
2021-12-29 25.24 25.24 25.19 25.21 0.1M
2021-12-28 25.29 25.29 25.18 25.26 0.2M
2021-12-27 25.26 25.26 25.17 25.23 0.1M
2021-12-23 25.20 25.24 25.14 25.24 0.1M
2021-12-22 25.21 25.21 25.14 25.19 0.1M
2021-12-21 25.21 25.21 25.10 25.16 0.1M
2021-12-20 25.07 25.21 25.07 25.19 0.1M
2021-12-17 25.19 25.19 25.11 25.15 0.3M
2021-12-16 25.17 25.17 25.03 25.14 0.1M
2021-12-15 25.18 25.18 25.05 25.13 0.2M
2021-12-14 25.15 25.15 25.10 25.11 0.1M
2021-12-13 25.11 25.13 25.07 25.11 0.1M
2021-12-10 25.10 25.11 25.06 25.09 0.1M
2021-12-09 25.04 25.09 25.04 25.05 0.1M
2021-12-08 25.11 25.11 25.05 25.07 0.1M
2021-12-07 25.16 25.16 25.00 25.08 0.2M
2021-12-06 25.14 25.14 25.09 25.13 0.2M
2021-12-03 25.15 25.15 25.09 25.11 0.1M
2021-12-02 25.10 25.12 25.08 25.08 0.2M
2021-12-01 24.96 25.11 24.96 25.11 0.2M
2021-11-30 25.11 25.11 25.02 25.06 0.1M
2021-11-29 25.05 25.10 24.99 25.06 0.1M
2021-11-26 25.08 25.08 25.00 25.00 0.1M
2021-11-24 25.02 25.03 24.98 25.00 0.1M
2021-11-23 25.00 25.01 24.98 24.99 0.1M
2021-11-22 25.04 25.04 25.00 25.01 0.2M
2021-11-19 25.05 25.05 24.99 25.02 0.1M
2021-11-18 25.02 25.03 24.99 25.02 0.1M
2021-11-17 25.00 25.00 24.97 25.00 0.1M
2021-11-16 25.02 25.02 24.95 25.00 0.1M
2021-11-15 24.97 25.02 24.97 25.00 0.1M
2021-11-12 24.99 25.04 24.98 25.02 0.1M
2021-11-11 25.04 25.04 24.98 25.00 0.1M
2021-11-10 25.04 25.04 24.98 25.00 0.1M
2021-11-09 25.00 25.01 24.96 25.01 0.3M
2021-11-08 24.96 24.98 24.94 24.96 0.1M
2021-11-05 24.96 25.00 24.94 24.95 0.1M
2021-11-04 24.96 24.96 24.91 24.94 0.1M
2021-11-03 24.84 24.93 24.84 24.92 0.1M
2021-11-02 24.91 24.94 24.89 24.90 0.1M
2021-11-01 24.96 24.96 24.87 24.91 0.2M
2021-10-29 24.95 24.98 24.93 24.97 0.1M
2021-10-27 24.92 24.96 24.92 24.95 0.1M
2021-10-26 24.90 24.95 24.89 24.95 0.1M
2021-10-25 24.86 24.94 24.86 24.93 0.1M
2021-10-22 24.90 24.97 24.90 24.94 0.1M
2021-10-21 24.99 24.99 24.92 24.93 0.1M
2021-10-20 24.94 25.00 24.94 25.00 0.1M
2021-10-19 24.99 25.00 24.96 24.99 0.1M
2021-10-18 24.95 25.00 24.95 24.97 0.1M
2021-10-15 25.00 25.01 24.98 24.99 0.1M
2021-10-14 24.94 25.00 24.94 24.98 0.1M
2021-10-13 25.01 25.01 24.94 24.94 0.1M
2021-10-12 24.95 24.99 24.94 24.94 0.0M
2021-10-11 25.03 25.03 24.94 24.94 0.1M
2021-10-08 25.00 25.03 24.97 24.99 0.1M
2021-10-07 25.12 25.12 25.00 25.01 0.2M
2021-10-06 25.04 25.07 25.01 25.03 0.1M
2021-10-05 25.01 25.10 25.01 25.05 0.1M
2021-10-04 25.11 25.11 25.01 25.05 0.1M
2021-10-01 25.09 25.11 25.03 25.03 0.1M
2021-09-30 25.07 25.16 25.07 25.10 0.1M
2021-09-29 25.10 25.18 25.10 25.10 0.1M
2021-09-28 25.20 25.25 25.12 25.14 0.2M
2021-09-27 25.34 25.34 25.19 25.21 0.8M
2021-09-24 25.24 25.34 25.23 25.24 0.0M
2021-09-23 25.27 25.35 25.25 25.25 0.1M
2021-09-22 25.39 25.39 25.26 25.33 0.1M
2021-09-21 25.31 25.37 25.31 25.34 0.1M
2021-09-20 25.31 25.37 25.31 25.36 0.1M
2021-09-17 25.41 25.41 25.29 25.30 0.1M
2021-09-16 25.38 25.38 25.31 25.36 0.1M
2021-09-15 25.38 25.38 25.33 25.33 0.1M
2021-09-14 25.43 25.43 25.37 25.37 0.1M
2021-09-13 25.42 25.42 25.33 25.36 0.2M
2021-09-10 25.39 25.39 25.35 25.37 0.1M
2021-09-09 25.41 25.41 25.35 25.36 0.1M
2021-09-08 25.37 25.38 25.30 25.37 0.1M
2021-09-07 25.40 25.40 25.30 25.33 0.1M
2021-09-03 25.40 25.41 25.34 25.38 0.1M
2021-09-02 25.43 25.43 25.38 25.39 0.1M
2021-09-01 25.41 25.41 25.37 25.40 0.1M
2021-08-31 25.45 25.46 25.42 25.45 0.1M
2021-08-30 25.46 25.46 25.40 25.42 0.1M
2021-08-27 25.45 25.46 25.42 25.44 0.1M
2021-08-26 25.43 25.47 25.41 25.44 0.1M
2021-08-25 25.46 25.50 25.40 25.41 0.1M
2021-08-24 25.50 25.53 25.45 25.49 0.1M
2021-08-23 25.51 25.52 25.47 25.48 0.1M
2021-08-20 25.53 25.53 25.49 25.50 0.1M
2021-08-19 25.55 25.56 25.49 25.49 0.1M
2021-08-18 25.47 25.54 25.47 25.52 0.2M
2021-08-17 25.55 25.56 25.52 25.53 0.1M
2021-08-16 25.52 25.55 25.52 25.54 0.0M
2021-08-13 25.50 25.55 25.50 25.52 0.7M
2021-08-12 25.56 25.56 25.50 25.51 0.1M
2021-08-11 25.56 25.56 25.53 25.55 0.1M
2021-08-10 25.58 25.58 25.54 25.54 0.1M
2021-08-09 25.58 25.58 25.51 25.56 0.1M
2021-08-06 25.60 25.60 25.52 25.54 0.1M
2021-08-05 25.54 25.57 25.54 25.54 0.1M
2021-08-04 25.59 25.59 25.54 25.56 0.1M
2021-08-03 25.66 25.66 25.51 25.55 0.1M
2021-08-02 25.65 25.65 25.53 25.53 0.0M
2021-07-30 25.64 25.64 25.56 25.60 0.1M
2021-07-29 25.63 25.63 25.58 25.58 0.0M
2021-07-28 25.60 25.62 25.56 25.60 0.1M
2021-07-27 25.62 25.63 25.56 25.59 0.1M
2021-07-26 25.64 25.64 25.56 25.60 0.1M
2021-07-23 25.54 25.58 25.54 25.54 0.1M
2021-07-22 25.61 25.61 25.54 25.57 0.1M
2021-07-21 25.60 25.60 25.53 25.53 0.1M
2021-07-20 25.61 25.61 25.55 25.58 0.0M
2021-07-19 25.53 25.60 25.53 25.57 0.1M
2021-07-16 25.60 25.60 25.49 25.54 0.1M
2021-07-15 25.56 25.56 25.48 25.53 0.1M
2021-07-14 25.53 25.55 25.51 25.55 0.1M
2021-07-13 25.55 25.55 25.48 25.52 0.1M
2021-07-12 25.54 25.55 25.47 25.52 0.1M
2021-07-09 25.47 25.55 25.47 25.51 0.0M
2021-07-08 25.54 25.54 25.47 25.48 0.1M
2021-07-07 25.49 25.49 25.43 25.46 0.1M
2021-07-06 25.42 25.46 25.42 25.45 0.1M
2021-07-02 25.46 25.46 25.36 25.42 0.1M
2021-07-01 25.48 25.48 25.35 25.41 0.1M
2021-06-30 25.45 25.45 25.40 25.45 0.1M
2021-06-29 25.39 25.45 25.39 25.39 0.3M
2021-06-28 25.48 25.48 25.37 25.42 0.1M
2021-06-25 25.38 25.44 25.36 25.37 0.1M
2021-06-24 25.45 25.45 25.38 25.40 0.1M
2021-06-23 25.38 25.44 25.36 25.41 0.1M
2021-06-22 25.38 25.44 25.37 25.42 0.1M
2021-06-21 25.43 25.43 25.34 25.40 0.1M
2021-06-18 25.42 25.45 25.37 25.40 0.2M
2021-06-17 25.40 25.41 25.29 25.38 0.2M
2021-06-16 25.41 25.43 25.32 25.36 0.1M
2021-06-15 25.43 25.45 25.34 25.40 0.1M
2021-06-14 25.45 25.45 25.36 25.42 0.1M
2021-06-11 25.38 25.44 25.33 25.41 0.1M
2021-06-10 25.33 25.42 25.26 25.42 0.1M
2021-06-09 25.27 25.38 25.27 25.38 0.1M
2021-06-08 25.32 25.33 25.26 25.33 0.1M
2021-06-07 25.30 25.30 25.22 25.27 0.1M
2021-06-04 25.27 25.28 25.16 25.27 0.1M
2021-06-03 25.25 25.26 25.18 25.24 0.1M
2021-06-02 25.25 25.25 25.21 25.23 0.2M
2021-06-01 25.29 25.29 25.17 25.21 0.1M
2021-05-28 25.21 25.26 25.21 25.26 0.1M
2021-05-27 25.25 25.25 25.21 25.25 0.0M
2021-05-26 25.20 25.26 25.19 25.24 0.2M
2021-05-25 25.18 25.24 25.18 25.22 0.1M
2021-05-24 25.20 25.22 25.20 25.21 0.1M
2021-05-21 25.23 25.23 25.15 25.19 0.1M
2021-05-20 25.22 25.22 25.14 25.19 0.1M
2021-05-19 25.20 25.20 25.14 25.19 0.0M
2021-05-18 25.19 25.19 25.13 25.18 0.0M
2021-05-17 25.13 25.18 25.13 25.17 0.1M
2021-05-14 25.17 25.18 25.13 25.15 0.1M
2021-05-13 25.18 25.18 25.12 25.15 0.1M
2021-05-12 25.15 25.15 25.12 25.14 0.1M
2021-05-11 25.14 25.17 25.12 25.15 0.1M
2021-05-10 25.19 25.20 25.14 25.16 0.1M
2021-05-07 25.17 25.18 25.15 25.18 0.1M
2021-05-06 25.17 25.18 25.13 25.16 0.0M
2021-05-05 25.14 25.18 25.14 25.15 0.2M
2021-05-04 25.15 25.15 25.11 25.13 0.1M
2021-05-03 25.12 25.15 25.12 25.12 0.0M
2021-04-30 25.21 25.21 25.16 25.17 0.2M
2021-04-29 25.17 25.17 25.14 25.16 0.1M
2021-04-28 25.18 25.18 25.12 25.18 0.1M
2021-04-27 25.17 25.18 25.12 25.18 0.1M
2021-04-26 25.18 25.18 25.13 25.17 0.1M
2021-04-23 25.18 25.18 25.13 25.15 0.1M
2021-04-22 25.16 25.17 25.14 25.17 0.1M
2021-04-21 25.17 25.18 25.10 25.11 0.1M
2021-04-20 25.13 25.18 25.10 25.14 0.1M
2021-04-19 25.16 25.16 25.13 25.15 0.1M
2021-04-16 25.11 25.16 25.10 25.13 0.2M
2021-04-15 25.14 25.17 25.08 25.15 0.1M
2021-04-14 25.04 25.07 25.04 25.07 0.1M
2021-04-13 25.06 25.07 25.03 25.04 0.1M
2021-04-12 25.06 25.06 25.03 25.05 0.0M
2021-04-09 25.08 25.08 25.01 25.04 0.0M
2021-04-08 25.01 25.07 25.01 25.05 0.1M
2021-04-07 25.03 25.04 24.97 25.00 0.1M
2021-04-06 25.01 25.01 24.98 25.00 0.2M
2021-04-05 25.00 25.00 24.96 24.98 0.0M
2021-04-01 25.00 25.00 24.97 24.97 0.2M
2021-03-31 25.03 25.08 24.95 25.03 0.2M
2021-03-30 25.01 25.02 24.96 25.00 0.1M
2021-03-29 25.04 25.04 24.93 24.99 0.0M
2021-03-26 25.03 25.03 24.96 24.99 0.1M
2021-03-25 25.03 25.03 24.93 24.94 0.2M
2021-03-24 24.97 25.01 24.93 25.01 0.1M
2021-03-23 24.90 24.97 24.90 24.97 0.0M
2021-03-22 24.80 24.95 24.80 24.93 0.2M
2021-03-19 24.95 24.95 24.91 24.93 0.0M
2021-03-18 24.94 24.95 24.88 24.91 0.1M
2021-03-17 24.93 24.97 24.92 24.97 0.0M
2021-03-16 24.96 25.00 24.95 24.98 0.1M
2021-03-15 24.96 24.99 24.91 24.95 0.1M
2021-03-12 24.97 24.98 24.90 24.95 0.1M
2021-03-11 24.88 25.00 24.88 25.00 0.1M
2021-03-10 24.99 24.99 24.90 24.95 0.1M
2021-03-09 24.95 24.98 24.90 24.93 0.0M
2021-03-08 24.95 24.96 24.86 24.91 0.1M
2021-03-05 25.22 25.22 24.83 24.89 0.0M
2021-03-04 24.74 24.92 24.74 24.91 0.1M
2021-03-03 24.89 24.89 24.78 24.88 0.1M
2021-03-02 24.89 24.89 24.85 24.88 0.1M
2021-03-01 24.92 25.00 24.77 24.88 0.1M
2021-02-26 24.87 24.95 24.76 24.92 0.1M
2021-02-25 24.96 24.97 24.84 24.90 0.1M
2021-02-24 24.93 25.02 24.93 25.00 0.3M
2021-02-23 25.08 25.22 25.02 25.06 0.2M
2021-02-22 25.03 25.17 25.03 25.09 0.2M
2021-02-19 25.06 25.24 25.01 25.07 0.1M
2021-02-18 25.31 25.31 25.18 25.26 0.1M
2021-02-17 25.31 25.33 25.25 25.31 0.3M
2021-02-16 25.32 25.32 25.25 25.25 0.0M
2021-02-12 25.30 25.34 25.27 25.33 0.2M
2021-02-11 25.36 25.36 25.25 25.31 0.0M
2021-02-10 25.29 25.32 25.23 25.31 0.1M
2021-02-09 25.39 25.39 25.25 25.25 0.1M
2021-02-08 25.33 25.34 25.21 25.34 0.1M
2021-02-05 25.29 25.33 25.19 25.29 0.1M
2021-02-04 25.33 25.33 25.19 25.24 0.1M
2021-02-03 25.20 25.32 25.17 25.24 0.1M
2021-02-02 25.30 25.30 25.13 25.20 0.1M
2021-02-01 25.32 25.32 25.17 25.21 0.1M
2021-01-29 25.13 25.34 25.13 25.34 0.1M
2021-01-28 25.34 25.35 25.11 25.21 0.1M
2021-01-27 25.28 25.28 25.13 25.28 0.1M
2021-01-26 25.27 25.28 25.12 25.25 0.1M
2021-01-25 25.24 25.25 25.05 25.19 0.1M
2021-01-22 25.03 25.25 25.03 25.22 0.1M
2021-01-21 25.23 25.23 25.04 25.18 0.1M
2021-01-20 25.19 25.20 25.03 25.10 0.1M
2021-01-19 25.17 25.18 25.06 25.15 0.1M
2021-01-15 25.19 25.19 25.00 25.03 0.1M
2021-01-14 25.13 25.18 24.95 25.10 0.1M
2021-01-13 25.08 25.08 24.91 25.08 0.1M
2021-01-12 25.07 25.07 24.92 25.02 0.1M
2021-01-11 25.04 25.08 24.85 25.00 0.1M
2021-01-08 24.94 25.07 24.81 25.04 0.1M
2021-01-07 24.94 24.99 24.81 24.99 0.1M
2021-01-06 24.89 24.92 24.76 24.80 0.1M
2021-01-05 24.88 24.91 24.75 24.85 0.1M
2021-01-04 24.76 24.94 24.75 24.75 0.1M