Access High Yield Corporate Bond ETF (NY: GHYB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	41.72	41.88		41.88	21,932	+0.12(+0.28%)
Jan 28, 2022	41.55	41.77	41.40	41.77	11,894	+0.05(+0.12%)
Jan 27, 2022	41.99	42.07	41.63	41.72	33,143	-0.22(-0.53%)
Jan 26, 2022	42.20	42.35	41.89	41.94	21,594	-0.10(-0.25%)
Jan 25, 2022	41.96	42.15	41.96	42.04	16,911	-0.20(-0.48%)
Jan 24, 2022	42.10	42.25	41.85	42.25	34,952	+0.02(+0.05%)
Jan 21, 2022	42.29	42.36	42.22	42.23	15,345	-0.04(-0.11%)
Jan 20, 2022	42.49	42.55	42.24	42.27	9,900	-0.14(-0.32%)
Jan 19, 2022	42.51	42.56	42.40	42.41	13,498	-0.03(-0.06%)
Jan 18, 2022	42.48	42.54	42.36	42.43	19,971	-0.22(-0.52%)
Jan 14, 2022				42.65	0	+0.00(+0.01%)
Jan 13, 2022	42.81	42.81	42.65	42.65	12,543	-0.11(-0.26%)
Jan 12, 2022	42.71	42.81	42.71	42.76	16,903	+0.04(+0.09%)
Jan 11, 2022	42.47	42.72	42.36	42.72	32,865	+0.24(+0.55%)
Jan 10, 2022	42.36	42.53	42.19	42.48	14,101	-0.03(-0.08%)
Jan 07, 2022	42.60	42.60	42.46	42.52	12,645	+0.01(+0.03%)
Jan 06, 2022	42.61	42.68	42.49	42.50	29,078	-0.11(-0.25%)
Jan 05, 2022	42.97	42.97	42.61	42.61	17,247	-0.34(-0.80%)
Jan 04, 2022	43.03	43.03	42.92	42.95	14,436	+0.01(+0.02%)
Jan 03, 2022	42.95	42.96	42.87	42.94	13,415	-0.08(-0.18%)
Dec 31, 2021	43.10	43.10	43.01	43.02	8,747	+0.01(+0.03%)
Dec 30, 2021	43.06	43.06	42.99	43.01	8,843	-0.02(-0.05%)
Dec 29, 2021	43.13	43.13	43.00	43.03	22,419	-0.01(-0.03%)
Dec 28, 2021	43.08	43.17	43.03	43.04	21,391	-0.06(-0.14%)
Dec 27, 2021	43.06	43.18	43.06	43.10	13,349	+0.08(+0.18%)
Dec 23, 2021	43.09	43.15	43.01	43.03	40,636	+0.09(+0.20%)
Dec 22, 2021	42.78	42.99	42.78	42.94	12,491	+0.10(+0.24%)
Dec 21, 2021	42.71	42.86	42.67	42.84	18,111	+0.24(+0.56%)
Dec 20, 2021	42.57	42.63	42.51	42.60	26,487	-0.08(-0.19%)
Dec 17, 2021	42.60	42.74	42.58	42.68	20,793	-0.05(-0.13%)
Dec 16, 2021	42.81	42.81	42.66	42.73	20,460	-0.04(-0.08%)
Dec 15, 2021	42.54	42.78	42.53	42.77	11,614	+0.12(+0.29%)
Dec 14, 2021	42.66	42.66	42.55	42.65	8,458	-0.01(-0.02%)
Dec 13, 2021	42.61	42.74	42.61	42.66	9,487	+0.03(+0.07%)
Dec 10, 2021	42.68	42.71	42.58	42.62	8,301	-0.00(-0.01%)
Dec 09, 2021	42.75	42.75	42.60	42.63	22,096	-0.12(-0.28%)
Dec 08, 2021	42.79	42.79	42.71	42.75	14,563	-0.04(-0.09%)
Dec 07, 2021	42.65	42.86	42.65	42.79	11,900	+0.27(+0.63%)
Dec 06, 2021	42.34	42.57	42.34	42.52	14,383	+0.22(+0.52%)
Dec 03, 2021	42.36	42.37	42.22	42.30	19,547	+0.01(+0.02%)
Dec 02, 2021	42.02	42.29	42.02	42.29	38,864	+0.20(+0.47%)
Dec 01, 2021	42.31	42.35	41.99	42.09	38,338	+0.08(+0.20%)
Nov 30, 2021	42.18	42.23	42.12	42.01	33,305	-0.21(-0.50%)
Nov 29, 2021	42.08	42.22	42.08	42.22	22,450	+0.26(+0.61%)
Nov 26, 2021	42.13	42.13	41.81	41.96	15,887	-0.31(-0.74%)
Nov 24, 2021	42.28	42.30	42.18	42.28	9,408	-0.03(-0.07%)
Nov 23, 2021	42.39	42.39	42.27	42.31	8,818	-0.12(-0.27%)
Nov 22, 2021	42.53	42.58	42.42	42.42	12,190	-0.04(-0.10%)
Nov 19, 2021	42.53	42.59	42.47	42.47	47,276	-0.12(-0.28%)
Nov 18, 2021	42.63	42.59	42.59	42.59	5,574	-0.07(-0.16%)
Nov 17, 2021	42.63	42.66	42.63	42.65	9,608	-0.04(-0.09%)
Nov 16, 2021	42.72	42.77	42.67	42.69	27,189	+0.02(+0.05%)
Nov 15, 2021	42.73	42.74	42.65	42.67	13,875	-0.04(-0.10%)
Nov 12, 2021	42.78	42.81	42.66	42.72	7,160	-0.01(-0.03%)
Nov 11, 2021	42.79	42.83	42.61	42.73	48,457	-0.24(-0.55%)
Nov 10, 2021	42.89	42.96		42.96	10,140	+0.00(+0.01%)
Nov 09, 2021	42.90	42.99	42.90	42.96	12,894	+0.05(+0.11%)
Nov 08, 2021	42.98	43.01	42.91	42.91	19,029	-0.11(-0.26%)
Nov 05, 2021	42.96	43.02	42.84	43.02	25,222	+0.19(+0.45%)
Nov 04, 2021	42.68	42.84	42.68	42.83	24,232	+0.16(+0.38%)
Nov 03, 2021	42.53	42.73	42.53	42.67	25,316	+0.08(+0.18%)
Nov 02, 2021	42.47	42.72	42.47	42.60	20,363	+0.07(+0.16%)

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.