SHYG(SHYG)
SHYG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $41.22 | $41.25 | $41.12 | $41.17 | 1.37M |
| 10/12/2026 | $41.21 | $41.29 | $41.19 | $41.27 | 843,900 |
| 10/9/2026 | $41.22 | $41.24 | $41.16 | $41.24 | 1.75M |
| 10/8/2026 | $41.12 | $41.19 | $41.11 | $41.19 | 1.31M |
| 10/7/2026 | $41.14 | $41.21 | $41.09 | $41.21 | 1.67M |
| 10/6/2026 | $41.22 | $41.26 | $41.19 | $41.25 | 2.86M |
| 10/5/2026 | $41.06 | $41.12 | $41.04 | $41.10 | 2.29M |
| 10/2/2026 | $41.20 | $41.22 | $41.03 | $41.07 | 2.41M |
| 10/1/2026 | $40.98 | $41.07 | $40.82 | $41.05 | 2.64M |
| 9/30/2026 | $41.37 | $41.41 | $41.23 | $41.25 | 2.22M |
| 9/29/2026 | $41.42 | $41.44 | $41.21 | $41.31 | 2.20M |
| 9/28/2026 | $41.38 | $41.41 | $41.31 | $41.35 | 1.55M |
| 9/25/2026 | $41.54 | $41.54 | $41.41 | $41.49 | 1.58M |
| 9/24/2026 | $41.56 | $41.61 | $41.48 | $41.51 | 2.12M |
| 9/23/2026 | $41.79 | $41.79 | $41.58 | $41.60 | 3.29M |
| 9/22/2026 | $41.85 | $41.86 | $41.80 | $41.84 | 752,520 |
| 9/21/2026 | $41.84 | $41.86 | $41.81 | $41.83 | 1.10M |
| 9/18/2026 | $41.80 | $41.80 | $41.74 | $41.78 | 788,315 |
| 9/17/2026 | $41.84 | $41.85 | $41.81 | $41.83 | 1.16M |
| 9/16/2026 | $41.76 | $41.84 | $41.69 | $41.73 | 1.94M |
| 9/15/2026 | $41.76 | $41.79 | $41.68 | $41.69 | 2.08M |
| 9/14/2026 | $41.76 | $41.81 | $41.70 | $41.76 | 1.19M |
| 9/11/2026 | $41.86 | $41.89 | $41.78 | $41.79 | 1.38M |
| 9/10/2026 | $41.85 | $41.87 | $41.78 | $41.79 | 1.48M |
| 9/9/2026 | $41.97 | $41.98 | $41.92 | $41.92 | 1.54M |
| 9/8/2026 | $42.00 | $42.02 | $41.97 | $41.98 | 1.17M |
| 9/4/2026 | $41.98 | $42.02 | $41.98 | $41.99 | 1.27M |
| 9/3/2026 | $42.00 | $42.04 | $41.98 | $42.00 | 1.19M |
| 9/2/2026 | $41.96 | $42.01 | $41.95 | $41.95 | 1.36M |
| 9/1/2026 | $42.01 | $42.05 | $41.95 | $41.95 | 2.52M |
| 8/31/2026 | $42.25 | $42.32 | $42.23 | $42.32 | 749,825 |
| 8/28/2026 | $42.34 | $42.35 | $42.25 | $42.27 | 765,093 |
| 8/27/2026 | $42.35 | $42.37 | $42.31 | $42.33 | 986,700 |
| 8/26/2026 | $42.32 | $42.34 | $42.29 | $42.33 | 834,900 |
| 8/25/2026 | $42.30 | $42.35 | $42.29 | $42.35 | 1.00M |
| 8/24/2026 | $42.21 | $42.27 | $42.21 | $42.26 | 907,409 |
| 8/21/2026 | $42.23 | $42.24 | $42.20 | $42.24 | 1.02M |
| 8/20/2026 | $42.18 | $42.23 | $42.17 | $42.20 | 990,806 |
| 8/19/2026 | $42.22 | $42.27 | $42.22 | $42.25 | 1.47M |
| 8/18/2026 | $42.17 | $42.19 | $42.15 | $42.18 | 1.40M |
| 8/17/2026 | $42.21 | $42.25 | $42.19 | $42.21 | 907,600 |
| 8/14/2026 | $42.24 | $42.26 | $42.21 | $42.26 | 2.50M |
| 8/13/2026 | $42.22 | $42.29 | $42.21 | $42.26 | 1.45M |
| 8/12/2026 | $42.18 | $42.19 | $42.17 | $42.19 | 728,400 |
| 8/11/2026 | $42.15 | $42.16 | $42.13 | $42.13 | 770,200 |
| 8/10/2026 | $42.14 | $42.15 | $42.09 | $42.11 | 1.37M |
| 8/7/2026 | $42.18 | $42.18 | $42.13 | $42.15 | 1.62M |
| 8/6/2026 | $42.13 | $42.13 | $42.05 | $42.08 | 1.04M |
| 8/5/2026 | $42.13 | $42.13 | $42.08 | $42.10 | 2.24M |
| 8/4/2026 | $42.02 | $42.13 | $42.02 | $42.11 | 769,137 |
| 8/3/2026 | $41.95 | $42.01 | $41.94 | $42.01 | 1.27M |
| 7/31/2026 | $42.14 | $42.17 | $42.04 | $42.15 | 1.18M |
| 7/30/2026 | $42.12 | $42.15 | $42.10 | $42.14 | 1.50M |
| 7/29/2026 | $42.09 | $42.13 | $42.00 | $42.04 | 1.64M |
| 7/28/2026 | $42.10 | $42.14 | $42.08 | $42.11 | 3.77M |
| 7/27/2026 | $42.11 | $42.12 | $42.06 | $42.08 | 1.36M |
| 7/24/2026 | $42.05 | $42.08 | $42.01 | $42.03 | 2.27M |
| 7/23/2026 | $42.05 | $42.10 | $42.01 | $42.04 | 2.33M |
| 7/22/2026 | $42.21 | $42.21 | $42.15 | $42.17 | 889,500 |
| 7/21/2026 | $42.25 | $42.26 | $42.20 | $42.22 | 632,832 |
| 7/20/2026 | $42.26 | $42.27 | $42.22 | $42.23 | 1.10M |
| 7/17/2026 | $42.26 | $42.29 | $42.22 | $42.23 | 1.21M |
| 7/16/2026 | $42.25 | $42.29 | $42.25 | $42.26 | 1.30M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
