Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Xtrackers Short Duration High Yield Bond ETF (SHYL)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
47.68+0.01 (+0.01%)
At close: 3:19PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202147.7547.7547.6647.6747.673,100
Oct 14, 202147.6447.7047.6447.6747.67166,400
Oct 13, 202147.5347.5447.4647.5247.5241,900
Oct 12, 202147.4847.5347.4647.4647.4612,000
Oct 11, 202147.5247.5347.4247.4247.424,600
Oct 08, 202147.5147.5847.4847.5147.519,300
Oct 07, 202147.6347.6447.5547.5647.566,700
Oct 06, 202147.5147.5747.4447.5447.5476,200
Oct 05, 202147.6147.6547.5647.5647.566,600
Oct 04, 202147.7047.7047.5847.5947.593,600
Oct 01, 202147.6947.6947.6147.6647.666,900
Sep 30, 202147.8547.8547.7847.8247.829,100
Sep 29, 202147.7847.8447.7847.8247.825,000
Sep 28, 202147.8247.8247.7547.7647.761,500
Sep 27, 202147.8647.8847.8447.8647.86900
Sep 24, 202147.8847.8947.8747.8847.884,300
Sep 23, 202147.9247.9247.8847.9047.905,300
Sep 22, 202147.8947.9047.8447.8647.8612,600
Sep 21, 202147.8447.8547.7847.8247.8213,000
Sep 20, 202147.7247.8347.7147.7847.7813,100
Sep 17, 202147.9447.9447.8847.8947.896,500
Sep 16, 202147.9547.9547.9147.9347.934,100
Sep 15, 202147.8447.9547.8447.9247.927,100
Sep 14, 202147.9347.9347.8447.8647.868,100
Sep 13, 202147.8447.8947.8047.8747.8712,300
Sep 10, 202147.9347.9347.8247.8247.826,500
Sep 09, 202147.8647.8847.8047.8547.854,000
Sep 08, 202147.7747.8347.7747.7947.795,800
Sep 07, 202147.9047.9047.8047.8147.813,600
Sep 03, 202147.8747.8947.8347.8847.889,300
Sep 02, 202147.8847.8847.8547.8547.8510,200
Sep 01, 202147.8147.8247.7447.7947.797,300
Aug 31, 202147.9547.9547.8747.8947.8911,100
Aug 30, 202147.9147.9547.8847.9247.927,700
Aug 27, 202147.8347.9047.8347.8747.874,700
Aug 26, 202147.8347.8347.7847.7947.797,800
Aug 25, 202147.7547.8247.7447.7947.795,300
Aug 24, 202147.7547.7847.7247.7547.757,500
Aug 23, 202147.7047.7247.6847.7047.709,400
Aug 20, 202147.6147.6347.5847.6247.625,000
Aug 19, 202147.6147.6447.5447.5847.5812,000
Aug 18, 202147.6747.6947.6047.6047.6011,800
Aug 17, 202147.6947.6947.6347.6547.655,700
Aug 16, 202147.7347.7347.6647.7247.7211,400
Aug 13, 202147.6947.7147.6647.7047.7015,400
Aug 12, 202147.6647.6847.6147.6847.684,900
Aug 11, 202147.6047.6547.5747.6347.636,200
Aug 10, 202147.6347.6347.5747.5747.5710,000
Aug 09, 202147.6947.6947.5847.5947.5913,200
Aug 06, 202147.7047.7047.6747.6747.6711,800
Aug 05, 202147.6747.6847.6247.6647.668,000
Aug 04, 202147.6847.6847.6047.6347.6313,500
Aug 03, 202147.6847.7247.6847.6847.685,900
Aug 02, 202147.7747.7847.6647.6647.666,600
Jul 30, 202147.9747.9947.9147.9147.9116,600
Jul 29, 202147.9447.9947.9347.9447.949,100
Jul 28, 202147.9247.9347.8847.9147.91125,800
Jul 27, 202147.9147.9147.8347.8847.8813,000
Jul 26, 202147.9647.9647.9147.9247.929,900
Jul 23, 202147.9447.9747.9047.9447.94124,000
Jul 22, 202147.9147.9347.8647.8947.8933,300
Jul 21, 202147.8447.8747.8447.8747.879,300
Jul 20, 202147.7247.8147.6947.8147.81191,800
Jul 19, 202147.7647.7847.6247.6647.6614,200
Jul 16, 202148.0148.0147.9347.9447.947,000
Jul 15, 202148.0148.0147.9647.9847.9813,600
Jul 14, 202148.0148.0247.9648.0048.0083,200
Jul 13, 202148.0448.0447.9847.9847.988,700
Jul 12, 202148.0748.0748.0048.0348.0311,700
Jul 09, 202148.0348.0748.0148.0348.039,000
Jul 08, 202148.0348.0347.9948.0048.006,900
Jul 07, 202148.0948.0948.0048.0648.0611,400
Jul 06, 202148.0848.0948.0548.0648.066,400
Jul 02, 202148.0348.0748.0348.0548.056,800
Jul 01, 202148.0248.0348.0048.0248.023,800
Jul 01, 20210.182 Dividend
Jun 30, 202148.1648.1648.1248.1347.957,600
Jun 29, 202148.1448.1548.0748.1347.9410,500
Jun 28, 202148.1348.1448.1148.1247.9416,100
Jun 25, 202148.0648.1248.0648.1047.924,200
Jun 24, 202148.0048.0247.9848.0247.8456,300
Jun 23, 202148.0348.0648.0248.0247.848,300
Jun 22, 202147.9948.0147.9648.0047.828,200
Jun 21, 202147.9647.9847.9347.9847.809,800
Jun 18, 202147.9047.9147.8947.9047.712,800
Jun 17, 202147.9448.0047.9047.9547.777,000
Jun 16, 202148.0048.0047.9047.9447.753,700
Jun 15, 202148.0148.0147.9347.9747.796,100
Jun 14, 202148.0448.0447.9747.9747.7910,300
Jun 11, 202148.0048.0247.9648.0047.826,200
Jun 10, 202148.0148.0247.9747.9747.7911,200
Jun 09, 202147.9747.9747.9247.9547.777,800
Jun 08, 202147.9647.9647.9147.9347.7510,600
Jun 07, 202147.9447.9447.9147.9147.735,100
Jun 04, 202147.9047.9047.8647.8947.7113,900
Jun 03, 202147.8447.8447.8047.8147.6312,800
Jun 02, 202147.9247.9247.8547.8947.7115,000
Jun 01, 202147.8247.8647.8247.8347.651,500
Jun 01, 20210.189 Dividend
May 28, 202148.0048.0047.8947.9447.575,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement