Access High Yield Corporate Bond ETF (NY: GHYB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	35.85	35.94	35.82	35.90	2,352	+0.09(+0.24%)
Jan 30, 2019	35.63	35.85	35.63	35.82	2,237	+0.21(+0.60%)
Jan 29, 2019	35.58	35.62	35.58	35.60	2,581	+0.05(+0.13%)
Jan 28, 2019	35.56	35.58	35.53	35.56	2,130	-0.05(-0.15%)
Jan 25, 2019	35.65	35.65	35.61	35.61	1,612	+0.05(+0.14%)
Jan 24, 2019	35.53	35.73	35.53	35.56	18,005	+0.05(+0.13%)
Jan 23, 2019	35.58	35.58	35.45	35.52	2,587	+0.02(+0.07%)
Jan 22, 2019	35.53	35.55	35.49	35.49	4,260	-0.14(-0.39%)
Jan 18, 2019	35.63	35.63	35.63	35.63	268	+0.07(+0.21%)
Jan 17, 2019	35.49	35.56	35.46	35.56	638	+0.09(+0.26%)
Jan 16, 2019	35.42	35.46	35.42	35.46	619	+0.09(+0.25%)
Jan 15, 2019	35.33	35.42	35.32	35.38	49,191	+0.09(+0.27%)
Jan 14, 2019	35.34	35.36	35.28	35.28	42,416	-0.13(-0.37%)
Jan 11, 2019	35.42	35.42	35.41	35.41	806	-0.11(-0.31%)
Jan 10, 2019	35.30	35.52	35.30	35.52	1,790	+0.13(+0.36%)
Jan 09, 2019	35.40	35.44	35.36	35.39	3,920	+0.09(+0.26%)
Jan 08, 2019	35.20	35.31	35.19	35.30	12,063	+0.27(+0.76%)
Jan 07, 2019	34.83	35.04	34.83	35.04	19,625	+0.32(+0.92%)
Jan 04, 2019	34.61	34.73	34.61	34.72	2,016	+0.57(+1.67%)
Jan 03, 2019	34.10	34.16	34.10	34.15	6,679	-0.05(-0.14%)
Jan 02, 2019	34.10	34.20	34.10	34.20	2,529	-0.01(-0.04%)
Dec 31, 2018	34.26	34.26	34.21	34.21	1,747	+0.07(+0.22%)
Dec 28, 2018	34.16	34.21	34.08	34.14	1,747	+0.01(+0.04%)
Dec 27, 2018	34.08	34.14	33.89	34.12	6,359	-0.08(-0.24%)
Dec 26, 2018	33.63	34.20	33.63	34.20	3,768	+0.56(+1.66%)
Dec 24, 2018	33.81	33.81	33.64	33.64	2,826	-0.25(-0.73%)
Dec 21, 2018	34.05	34.05	33.84	33.89	10,497	-0.17(-0.50%)
Dec 20, 2018	33.91	34.07	33.91	34.06	3,897	-0.27(-0.79%)
Dec 19, 2018	34.65	34.65	34.34	34.34	814	-0.30(-0.88%)
Dec 18, 2018	34.80	34.80	34.64	34.64	9,237	-0.10(-0.29%)
Dec 17, 2018	34.86	34.86	34.74	34.74	827	-0.18(-0.53%)
Dec 14, 2018	34.95	34.95	34.93	34.93	538	-0.12(-0.34%)
Dec 13, 2018	35.12	35.12	35.03	35.04	570	+0.07(+0.20%)
Dec 12, 2018	34.97	34.97	34.97	34.97	1,885	+0.12(+0.36%)
Dec 11, 2018	34.91	34.92	34.85	34.85	2,810	+0.04(+0.12%)
Dec 10, 2018	34.77	34.81	34.76	34.81	924	+0.07(+0.21%)
Dec 07, 2018	34.73	34.73	34.73	34.73	269	+0.00(+0.00%)
Dec 06, 2018	34.73	34.73	34.73	34.73	729	-0.18(-0.51%)
Dec 04, 2018	34.91	34.93	34.91	34.91	3,095	-0.17(-0.48%)
Dec 03, 2018	35.09	35.09	35.08	35.08	10,201	+0.11(+0.31%)
Nov 30, 2018	34.99	34.99	34.93	34.97	36,505	+0.03(+0.07%)
Nov 29, 2018	35.02	35.04	34.94	34.94	4,215	-0.04(-0.12%)
Nov 28, 2018	34.78	34.98	34.78	34.98	5,825	+0.28(+0.82%)
Nov 27, 2018	34.78	34.78	34.70	34.70	1,243	-0.07(-0.20%)
Nov 26, 2018	34.84	34.84	34.77	34.77	2,105	-0.04(-0.11%)
Nov 23, 2018	34.81	34.81	34.81	34.81	135	-0.00(-0.00%)
Nov 21, 2018		34.81	34.81	34.81	0	+0.19(+0.53%)
Nov 20, 2018	34.63	34.63	34.62	34.62	3,504	-0.18(-0.51%)
Nov 19, 2018	34.78	34.80	34.76	34.80	1,270	+0.01(+0.04%)
Nov 16, 2018	34.78	34.78	34.78	34.78	811	+0.01(+0.02%)
Nov 15, 2018	34.75	34.78	34.75	34.78	923	-0.07(-0.20%)
Nov 14, 2018	35.01	35.03	34.85	34.85	2,341	-0.16(-0.47%)
Nov 13, 2018	35.07	35.07	35.01	35.01	909	-0.06(-0.18%)
Nov 12, 2018	35.23	35.23	35.07	35.07	2,064	-0.25(-0.71%)
Nov 09, 2018	35.32	35.34	35.32	35.32	1,487	-0.17(-0.49%)
Nov 08, 2018	35.50	35.50	35.50	35.50	392	+0.14(+0.38%)
Nov 07, 2018	35.36	35.36	35.36	35.36	574	+0.00(+0.00%)
Nov 06, 2018	35.33	35.36	35.33	35.36	1,819	+0.09(+0.24%)
Nov 05, 2018	35.24	35.28	35.24	35.28	1,024	+0.04(+0.11%)
Nov 02, 2018	35.32	35.32	35.23	35.24	3,785	-0.01(-0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.