Canada markets close in 4 hours 20 minutes

Xtrackers Short Duration High Yield Bond ETF (SHYL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.83+0.10 (+0.23%)
As of 11:31AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202443.7643.8343.7643.8343.833,655
May 01, 202443.7343.8043.6343.7343.737,000
May 01, 20240.272 Dividend
Apr 30, 202444.0144.0143.8843.8843.617,600
Apr 29, 202444.0044.0643.9944.0443.7613,900
Apr 26, 202443.9743.9743.9343.9543.689,300
Apr 25, 202443.7643.8843.7043.8843.613,500
Apr 24, 202444.0544.0543.7043.9343.6653,400
Apr 23, 202443.9244.0543.9244.0143.7435,300
Apr 22, 202443.7243.8543.7243.8543.581,200
Apr 19, 202443.6243.7443.6243.6843.417,600
Apr 18, 202443.5543.6443.5543.6343.363,300
Apr 17, 202443.7343.7343.5443.5643.293,500
Apr 16, 202443.6743.6743.5343.5543.287,200
Apr 15, 202443.8843.8843.6243.6543.384,600
Apr 12, 202444.0444.0443.8143.8643.5918,800
Apr 11, 202443.9343.9343.8243.8943.627,000
Apr 10, 202443.9744.0443.9043.9343.667,800
Apr 09, 202444.2344.2544.1544.2143.943,700
Apr 08, 202444.1244.1744.0644.1143.8448,900
Apr 05, 202444.0144.0644.0144.0243.754,600
Apr 04, 202444.1444.2144.0444.0643.7914,200
Apr 03, 202444.0344.1143.9444.0843.817,800
Apr 02, 202444.0444.0543.9844.0343.767,200
Apr 01, 202444.2544.2544.0944.1543.885,800
Apr 01, 20240.277 Dividend
Mar 28, 202444.5844.5944.4944.5343.986,400
Mar 27, 202444.4844.6044.4744.6044.058,200
Mar 26, 202444.4644.4744.4244.4343.882,900
Mar 25, 202444.4944.5344.4144.5043.9516,700
Mar 22, 202444.6344.6344.5344.5343.984,900
Mar 21, 202444.6044.7244.5244.5644.0111,700
Mar 20, 202444.4644.6744.4544.6244.0714,500
Mar 19, 202444.4444.5344.3944.5343.975,300
Mar 18, 202444.5044.5044.3644.4043.8512,100
Mar 15, 202444.3544.4044.3344.3643.814,800
Mar 14, 202444.5544.5544.3544.3543.816,200
Mar 13, 202444.4544.5944.4544.5343.989,300
Mar 12, 202444.5544.5544.4344.4643.918,600
Mar 11, 202444.4744.4844.4444.4643.918,900
Mar 08, 202444.4944.6244.4844.4843.9316,800
Mar 07, 202444.4244.4444.4044.4243.8713,600
Mar 06, 202444.4344.4344.3444.3843.8314,100
Mar 05, 202444.3744.3744.2644.3143.7710,500
Mar 04, 202444.2944.3644.2844.3443.7911,300
Mar 01, 202444.2444.3544.2344.3143.7620,200
Feb 29, 202444.5444.5444.3944.4243.879,900
Feb 28, 202444.3644.4744.3444.4243.8710,700
Feb 27, 202444.3644.3644.3144.3543.808,200
Feb 26, 202444.4144.4144.3244.3443.7915,700
Feb 23, 202444.2844.5844.2844.4243.8734,800
Feb 22, 202444.3144.3144.2244.3043.7515,800
Feb 21, 202444.2244.2244.0644.0943.5419,300
Feb 20, 202444.1144.1744.1144.1643.619,700
Feb 16, 202444.2244.2244.0844.1343.589,200
Feb 15, 202444.1644.2844.1344.2343.685,700
Feb 14, 202444.0544.1644.0544.1243.589,700
Feb 13, 202444.0244.0743.9643.9943.4515,500
Feb 12, 202444.4144.4144.2444.2443.6910,100
Feb 09, 202444.2844.3344.2444.2743.728,400
Feb 08, 202444.2244.2544.1844.2543.7011,900
Feb 07, 202444.1544.2744.1344.2143.6616,000
Feb 06, 202444.0044.2544.0044.1643.616,900
Feb 05, 202443.9444.0243.9444.0043.456,400
Feb 02, 202444.1144.2144.1044.1543.6012,200
Feb 01, 202444.2644.3344.1744.2743.7211,300
Feb 01, 20240.243 Dividend
Jan 31, 202444.4144.4544.3244.3343.546,800
Jan 30, 202444.3544.4444.3544.4443.6514,900
Jan 29, 202444.4644.4644.3744.4543.665,700
Jan 26, 202444.4644.4644.4044.4243.6212,300
Jan 25, 202444.3744.4444.2844.4243.638,600
Jan 24, 202444.3544.3644.1844.2143.4210,800
Jan 23, 202444.2044.2644.1644.2443.4517,800
Jan 22, 202444.2844.3344.2244.2443.4512,700
Jan 19, 202444.1544.2244.0744.1643.3731,200
Jan 18, 202444.1344.2044.0744.2043.4127,600
Jan 17, 202444.1944.1944.0544.1343.3411,400
Jan 16, 202444.3244.3944.2344.2343.445,200
Jan 12, 202444.5244.5844.4044.4443.658,200
Jan 11, 202444.3544.5344.2544.4343.6410,300
Jan 10, 202444.3744.3744.2944.3443.5547,500
Jan 09, 202444.2244.3244.1844.3143.5259,400
Jan 08, 202444.1244.2744.1244.2743.48106,600
Jan 05, 202444.1144.1344.0244.0643.2818,800
Jan 04, 202444.1044.1544.0244.0243.2411,700
Jan 03, 202444.0444.1744.0144.1543.3635,800
Jan 02, 202444.2544.3144.2044.2443.466,700
Dec 29, 202344.4644.5044.3644.3743.586,800
Dec 28, 202344.5044.5344.4444.4643.6717,800
Dec 27, 202344.5244.6044.5244.5443.753,400
Dec 26, 202344.4044.4744.3844.4143.6221,100
Dec 22, 202344.4644.4644.3344.3343.5526,600
Dec 21, 202344.3644.3844.2544.3843.599,400
Dec 21, 20230.291 Dividend
Dec 20, 202344.6044.6344.5044.5043.425,900
Dec 19, 202344.3644.5044.3644.4843.409,600
Dec 18, 202344.3844.3844.2944.3643.2913,700
Dec 15, 202344.3744.5244.2744.3843.3014,400
Dec 14, 202344.4844.5844.1944.5243.4429,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...