Access High Yield Corporate Bond ETF (NY: GHYB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	39.80	39.84	39.74	39.74	2,527	+0.15(+0.37%)
Oct 30, 2023	39.66	39.66	39.53	39.60	6,148	+0.02(+0.04%)
Oct 27, 2023	39.73	39.77	39.58	39.58	1,512	-0.12(-0.30%)
Oct 26, 2023	39.64	39.70	39.54	39.70	3,242	+0.16(+0.40%)
Oct 25, 2023	39.64	39.68	39.54	39.54	1,658	-0.20(-0.50%)
Oct 24, 2023	39.59	39.74	39.59	39.74	2,720	+0.22(+0.57%)
Oct 23, 2023	39.25	39.60	39.25	39.52	5,660	+0.13(+0.33%)
Oct 20, 2023	39.33	39.39	39.27	39.39	2,233	+0.09(+0.22%)
Oct 19, 2023	39.47	39.55	39.29	39.30	2,469	-0.16(-0.39%)
Oct 18, 2023	39.60	39.60	39.46	39.46	2,082	-0.18(-0.46%)
Oct 17, 2023	39.62	39.71	39.61	39.64	3,282	-0.16(-0.40%)
Oct 16, 2023	39.81	39.87	39.76	39.80	11,203	+0.00(+0.00%)
Oct 13, 2023	40.06	40.06	39.74	39.80	2,173	-0.02(-0.05%)
Oct 12, 2023	39.88	39.97	39.82	39.82	6,062	-0.22(-0.55%)
Oct 11, 2023	40.20	40.21	39.91	40.03	11,612	-0.02(-0.04%)
Oct 10, 2023	39.96	40.14	39.96	40.05	7,861	+0.01(+0.02%)
Oct 09, 2023	39.87	40.05	39.78	40.04	34,216	+0.27(+0.68%)
Oct 06, 2023	39.49	39.80	39.49	39.77	3,549	+0.09(+0.24%)
Oct 05, 2023	39.59	39.69	39.59	39.68	2,118	+0.01(+0.04%)
Oct 04, 2023	39.55	39.66	39.50	39.66	3,507	+0.20(+0.51%)
Oct 03, 2023	39.51	39.56	39.44	39.46	24,080	-0.36(-0.92%)
Oct 02, 2023	39.93	39.94	39.81	39.83	5,508	-0.27(-0.66%)
Sep 29, 2023	40.29	40.29	40.09	40.09	10,450	-0.03(-0.06%)
Sep 28, 2023	39.92	40.16	39.92	40.12	2,627	+0.18(+0.46%)
Sep 27, 2023	40.16	40.16	39.88	39.93	12,192	-0.05(-0.11%)
Sep 26, 2023	40.08	40.08	39.97	39.98	5,450	-0.16(-0.40%)
Sep 25, 2023	40.09	40.15	40.14	40.14	3,235	-0.09(-0.22%)
Sep 22, 2023	40.25	40.35	40.22	40.23	7,841	+0.06(+0.14%)
Sep 21, 2023	40.29	40.29	40.17	40.17	2,139	-0.28(-0.69%)
Sep 20, 2023	40.53	40.57	40.45	40.45	1,502	-0.00(-0.01%)
Sep 19, 2023	40.46	40.50	40.43	40.45	1,920	-0.10(-0.24%)
Sep 18, 2023	40.53	40.60	40.53	40.55	12,687	-0.04(-0.09%)
Sep 15, 2023	40.57	40.63	40.57	40.59	2,154	-0.12(-0.30%)
Sep 14, 2023	40.68	40.77	40.67	40.71	2,887	+0.08(+0.20%)
Sep 13, 2023	40.66	40.70	40.62	40.63	6,825	+0.04(+0.09%)
Sep 12, 2023	40.56	40.62	40.56	40.59	1,219	-0.01(-0.02%)
Sep 11, 2023	40.61	40.64	40.51	40.60	3,712	+0.10(+0.24%)
Sep 08, 2023	40.61	40.65	40.50	40.50	2,390	-0.08(-0.20%)
Sep 07, 2023	40.53	40.58	40.48	40.58	3,110	+0.11(+0.28%)
Sep 06, 2023	40.43	40.52	40.38	40.47	4,423	-0.09(-0.23%)
Sep 05, 2023	40.64	40.68	40.56	40.56	84,051	-0.21(-0.52%)
Sep 01, 2023	40.88	40.88	40.78	40.78	1,018	+0.00(+0.00%)
Aug 31, 2023	40.77	40.80	40.70	40.77	1,655	+0.02(+0.05%)
Aug 30, 2023	40.82	40.82	40.76	40.76	3,322	-0.02(-0.06%)
Aug 29, 2023	40.47	40.78	40.47	40.78	3,994	+0.25(+0.61%)
Aug 28, 2023	40.46	40.53	40.42	40.53	3,746	+0.14(+0.34%)
Aug 25, 2023	40.28	40.40	40.26	40.40	1,079	+0.23(+0.57%)
Aug 24, 2023	40.25	40.32	40.13	40.17	1,636	-0.28(-0.69%)
Aug 23, 2023	40.26	40.45	40.26	40.45	1,755	+0.36(+0.90%)
Aug 22, 2023	40.09	40.14	40.08	40.08	3,810	-0.02(-0.04%)
Aug 21, 2023	40.07	40.13	39.98	40.10	3,337	-0.01(-0.02%)
Aug 18, 2023	40.18	40.22	40.10	40.11	1,457	+0.02(+0.06%)
Aug 17, 2023	40.26	40.26	40.08	40.08	15,888	-0.18(-0.45%)
Aug 16, 2023	40.51	40.51	40.27	40.27	6,731	-0.02(-0.04%)
Aug 15, 2023	40.42	40.43	40.28	40.28	3,499	-0.28(-0.70%)
Aug 14, 2023	40.48	40.60	40.43	40.57	35,622	+0.11(+0.28%)
Aug 11, 2023	40.43	40.50	40.43	40.45	1,813	-0.10(-0.25%)
Aug 10, 2023	40.75	40.75	40.52	40.55	7,109	-0.01(-0.02%)
Aug 09, 2023	40.50	40.62	40.48	40.56	5,766	-0.01(-0.02%)
Aug 08, 2023	40.53	40.57	40.42	40.57	2,697	+0.06(+0.14%)
Aug 07, 2023	40.54	40.55	40.41	40.51	3,814	+0.06(+0.15%)
Aug 04, 2023	40.40	40.66	40.40	40.45	7,093	+0.24(+0.59%)
Aug 03, 2023	40.19	40.28	40.17	40.22	4,662	-0.16(-0.39%)
Aug 02, 2023	40.34	40.38	40.21	40.38	3,558	-0.11(-0.27%)
Aug 01, 2023	40.63	40.63	40.45	40.48	1,618	-0.23(-0.56%)
Jul 31, 2023	40.77	40.78	40.71	40.71	3,120	+0.09(+0.23%)
Jul 28, 2023	40.60	40.63	40.57	40.62	3,094	+0.23(+0.56%)
Jul 27, 2023	40.71	40.71	40.39	40.39	3,355	-0.32(-0.80%)
Jul 26, 2023	40.59	40.72	40.55	40.72	2,984	+0.19(+0.47%)
Jul 25, 2023	40.55	40.59	40.53	40.53	1,389	-0.08(-0.21%)
Jul 24, 2023	40.69	40.75	40.61	40.61	2,394	-0.05(-0.11%)
Jul 21, 2023	40.60	40.66	40.60	40.66	9,107	+0.10(+0.25%)
Jul 20, 2023	40.55	40.56	40.50	40.56	3,680	-0.20(-0.50%)
Jul 19, 2023	40.77	40.81	40.72	40.76	6,873	+0.05(+0.13%)
Jul 18, 2023	40.70	40.79	40.70	40.71	8,503	+0.10(+0.24%)
Jul 17, 2023	40.50	40.61	40.47	40.61	4,469	+0.13(+0.31%)
Jul 14, 2023	40.74	40.74	40.48	40.49	5,119	-0.32(-0.79%)
Jul 13, 2023	40.68	40.81	40.68	40.81	2,030	+0.24(+0.59%)
Jul 12, 2023	40.44	40.58	40.44	40.57	2,333	+0.38(+0.96%)
Jul 11, 2023	40.10	40.18	40.04	40.18	10,653	+0.19(+0.47%)
Jul 10, 2023	39.83	40.01	39.83	40.00	4,047	+0.18(+0.44%)
Jul 07, 2023	39.71	40.03	39.71	39.82	36,515	+0.07(+0.18%)
Jul 06, 2023	39.70	39.79	39.67	39.75	7,056	-0.32(-0.79%)
Jul 05, 2023	40.13	40.13	40.00	40.07	7,849	-0.11(-0.27%)
Jul 03, 2023	40.17	40.21	40.11	40.17	9,082	-0.09(-0.23%)
Jun 30, 2023	40.26	40.34	40.17	40.27	3,697	+0.24(+0.60%)
Jun 29, 2023	39.94	40.03	39.94	40.03	689	-0.11(-0.27%)
Jun 28, 2023	39.89	40.17	39.89	40.14	4,258	+0.20(+0.51%)
Jun 27, 2023	39.85	39.95	39.85	39.93	2,477	+0.12(+0.30%)
Jun 26, 2023	39.75	39.83	39.75	39.81	2,755	+0.10(+0.24%)
Jun 23, 2023	39.71	39.73	39.65	39.72	2,243	-0.14(-0.34%)
Jun 22, 2023	39.80	39.90	39.80	39.85	4,855	-0.09(-0.21%)
Jun 21, 2023	40.08	40.08	39.92	39.94	7,837	-0.15(-0.38%)
Jun 20, 2023	40.13	40.14	40.07	40.09	4,710	-0.08(-0.20%)
Jun 16, 2023	40.16	40.22	40.15	40.17	1,828	-0.10(-0.24%)
Jun 15, 2023	40.20	40.27	40.17	40.27	4,805	+0.38(+0.96%)
May 08, 2023	39.87	39.89	39.82	39.88	3,671	-0.07(-0.17%)
May 05, 2023	39.88	39.95	39.86	39.95	7,931	+0.20(+0.50%)
May 04, 2023	39.73	39.77	39.63	39.75	2,992	-0.05(-0.12%)
May 03, 2023	39.88	40.02	39.79	39.80	2,414	-0.07(-0.17%)
May 02, 2023	39.73	39.87	39.71	39.87	821,384	-0.01(-0.01%)
May 01, 2023	39.96	40.05	39.88	39.88	4,523	-0.22(-0.56%)
Apr 28, 2023	40.00	40.15	40.00	40.10	7,399	+0.15(+0.37%)
Apr 27, 2023	39.92	40.03	39.93	39.95	2,112	+0.18(+0.45%)
Apr 26, 2023	39.93	39.95	39.77	39.77	4,930	-0.12(-0.31%)
Apr 25, 2023	40.03	40.03	39.81	39.90	29,773	-0.11(-0.27%)
Apr 24, 2023	39.91	40.01	39.89	40.01	6,307	+0.14(+0.35%)
Apr 21, 2023	39.81	39.88	39.81	39.87	1,255	+0.09(+0.23%)
Apr 20, 2023	39.78	39.78	39.74	39.78	3,236	-0.03(-0.08%)
Apr 19, 2023	39.81	39.86	39.81	39.81	2,729	-0.15(-0.39%)
Apr 18, 2023	39.96	39.99	39.91	39.96	7,494	+0.06(+0.16%)
Apr 17, 2023	39.89	39.90	39.77	39.90	3,614	-0.12(-0.31%)
Apr 14, 2023	40.14	40.23	39.97	40.02	7,050	-0.09(-0.23%)
Apr 13, 2023	39.90	40.20	39.90	40.11	4,196	+0.27(+0.68%)
Apr 12, 2023	39.94	39.94	39.84	39.84	3,582	-0.04(-0.09%)
Apr 11, 2023	39.77	39.91	39.74	39.88	25,811	+0.13(+0.33%)
Apr 10, 2023	39.67	39.75	39.59	39.75	4,550	-0.04(-0.09%)
Apr 06, 2023	39.53	39.82	39.53	39.78	3,036	+0.22(+0.54%)
Apr 05, 2023	39.79	39.79	39.57	39.57	71,530	-0.25(-0.62%)
Apr 04, 2023	39.87	39.91	39.82	39.82	6,718	-0.15(-0.38%)
Apr 03, 2023	39.92	39.97	39.75	39.97	38,724	-0.12(-0.29%)
Mar 31, 2023	39.55	40.09	39.55	40.09	34,267	+0.60(+1.52%)
Mar 30, 2023	39.34	39.49	39.27	39.49	6,111	+0.20(+0.52%)
Mar 29, 2023	38.95	39.28	38.95	39.28	10,086	+0.48(+1.23%)
Mar 28, 2023	38.76	38.81	38.73	38.81	2,433	-0.01(-0.04%)
Mar 27, 2023	38.99	38.99	38.82	38.82	1,044	-0.06(-0.15%)
Mar 24, 2023	38.79	38.88	38.78	38.88	3,384	-0.05(-0.13%)
Mar 23, 2023	39.12	39.21	38.91	38.93	4,195	-0.20(-0.52%)
Mar 22, 2023	39.03	39.23	38.94	39.13	3,581	+0.08(+0.21%)
Mar 21, 2023	38.82	39.05	38.82	39.05	3,208	+0.44(+1.15%)
Mar 20, 2023	38.72	38.79	38.60	38.60	3,648	-0.06(-0.16%)
Mar 17, 2023	38.75	38.76	38.63	38.67	7,562	-0.27(-0.71%)
Mar 16, 2023	38.56	38.94	38.56	38.94	8,139	+0.30(+0.79%)
Mar 15, 2023	38.49	38.64	38.48	38.64	3,642	-0.18(-0.45%)
Mar 14, 2023	38.93	38.95	38.68	38.81	14,836	+0.36(+0.94%)
Mar 13, 2023	38.34	38.94	38.34	38.45	12,556	-0.17(-0.43%)
Mar 10, 2023	38.65	38.85	38.62	38.62	2,845	+0.04(+0.10%)
Mar 09, 2023	39.03	39.03	38.53	38.58	18,956	-0.25(-0.63%)
Mar 08, 2023	39.10	39.10	38.83	38.83	4,901	-0.30(-0.76%)
Mar 07, 2023	39.34	39.34	39.08	39.13	21,880	-0.19(-0.48%)
Mar 06, 2023	39.36	39.43	39.30	39.32	5,026	-0.01(-0.03%)
Mar 03, 2023	39.11	39.38	39.04	39.33	4,510	+0.45(+1.16%)
Mar 02, 2023	38.71	38.93	38.70	38.88	3,326	+0.02(+0.04%)
Mar 01, 2023	38.92	38.92	38.76	38.86	7,987	-0.08(-0.21%)
Feb 28, 2023	38.96	39.00	38.93	38.94	227,964	-0.09(-0.24%)
Feb 27, 2023	38.97	39.10	38.93	39.04	4,632	+0.24(+0.61%)
Feb 24, 2023	38.72	38.80	38.70	38.80	4,817	-0.23(-0.59%)
Feb 23, 2023	38.82	39.03	38.77	39.03	4,804	+0.40(+1.05%)
Feb 22, 2023	38.58	38.73	38.51	38.62	6,958	+0.29(+0.75%)
Feb 21, 2023	38.61	38.61	38.24	38.34	4,277	-0.65(-1.67%)
Feb 17, 2023	38.59	39.00	38.41	38.99	10,784	+0.20(+0.51%)
Feb 16, 2023	38.79	38.93	38.79	38.79	3,216	-0.30(-0.76%)
Feb 15, 2023	38.95	39.09	38.91	39.09	8,370	-0.05(-0.13%)
Feb 14, 2023	39.12	39.15	38.95	39.14	6,353	+0.12(+0.31%)
Feb 13, 2023	39.07	39.16	39.02	39.02	31,982	-0.02(-0.05%)
Feb 10, 2023	39.21	39.21	39.02	39.04	25,900	-0.31(-0.80%)
Feb 09, 2023	39.61	39.80	39.35	39.35	11,498	-0.27(-0.68%)
Feb 08, 2023	39.73	39.73	39.57	39.62	34,046	-0.21(-0.54%)
Feb 07, 2023	39.63	39.89	39.63	39.84	5,710	+0.18(+0.46%)
Feb 06, 2023	39.76	39.76	39.65	39.65	3,575	-0.25(-0.63%)
Feb 03, 2023	40.08	40.15	39.87	39.90	27,661	-0.42(-1.05%)
Feb 02, 2023	40.37	40.43	40.27	40.33	18,814	+0.22(+0.56%)
Feb 01, 2023	39.70	40.12	39.65	40.10	12,310	+0.41(+1.04%)
Jan 31, 2023	39.56	39.69	39.47	39.69	236,525	+0.27(+0.70%)
Jan 30, 2023	39.45	39.53	39.42	39.42	8,272	-0.19(-0.47%)
Jan 27, 2023	39.68	39.69	39.57	39.60	18,319	-0.09(-0.24%)
Jan 26, 2023	39.68	39.71	39.59	39.70	33,423	+0.08(+0.19%)
Jan 25, 2023	39.47	39.62	39.44	39.62	4,226	+0.03(+0.07%)
Jan 24, 2023	39.52	39.60	39.50	39.59	3,068	+0.02(+0.04%)
Jan 23, 2023	39.59	39.66	39.56	39.58	13,343	-0.01(-0.02%)
Jan 20, 2023	39.47	39.59	39.43	39.59	4,446	+0.07(+0.18%)
Jan 19, 2023	39.55	39.58	39.49	39.51	10,340	-0.25(-0.64%)
Jan 18, 2023	40.09	40.09	39.76	39.77	4,970	+0.04(+0.09%)
Jan 17, 2023	39.79	39.79	39.72	39.73	9,154	-0.16(-0.40%)
Jan 13, 2023	39.78	39.89	39.74	39.89	6,341	+0.00(+0.00%)
Jan 12, 2023	39.78	39.89	39.62	39.89	6,159	+0.27(+0.68%)
Jan 11, 2023	39.53	39.62	39.52	39.62	9,532	+0.19(+0.49%)
Jan 10, 2023	39.48	39.48	39.37	39.43	6,757	-0.03(-0.08%)
Jan 09, 2023	39.42	39.50	39.42	39.46	3,183	+0.14(+0.36%)
Jan 06, 2023	39.09	39.43	39.09	39.32	36,333	+0.61(+1.58%)
Jan 05, 2023	38.62	38.71	38.62	38.71	3,329	-0.05(-0.14%)
Jan 04, 2023	38.57	38.77	38.51	38.76	12,594	+0.43(+1.12%)
Jan 03, 2023	38.47	38.53	38.32	38.33	10,319	+0.05(+0.13%)
Dec 30, 2022	38.08	38.29	38.08	38.28	14,705	+0.04(+0.10%)
Dec 29, 2022	37.79	38.24	37.79	38.24	10,910	+0.53(+1.42%)
Dec 28, 2022	38.29	38.29	37.71	37.71	6,825	-0.54(-1.41%)
Dec 27, 2022	38.50	38.54	38.25	38.25	7,542	-0.43(-1.12%)
Dec 23, 2022	38.47	38.68	38.47	38.68	8,876	+0.11(+0.28%)
Dec 22, 2022	38.65	38.65	38.49	38.57	8,438	-0.22(-0.56%)
Dec 21, 2022	38.68	38.86	38.68	38.79	18,022	+0.32(+0.84%)
Dec 20, 2022	38.45	38.56	38.30	38.47	10,409	-0.09(-0.24%)
Dec 19, 2022	38.64	38.66	38.51	38.56	7,551	-0.17(-0.44%)
Dec 16, 2022	38.72	38.80	38.70	38.73	4,926	-0.26(-0.67%)
Dec 15, 2022	38.97	39.00	38.89	39.00	9,414	-0.13(-0.34%)
Dec 14, 2022	39.33	39.33	38.98	39.13	10,887	-0.18(-0.47%)
Dec 13, 2022	39.21	39.31	39.12	39.31	6,515	+0.43(+1.10%)
Dec 12, 2022	38.88	38.92	38.81	38.89	5,619	+0.11(+0.27%)
Dec 09, 2022	38.77	38.88	38.74	38.78	13,856	+0.07(+0.17%)
Dec 08, 2022	38.73	38.80	38.67	38.71	13,613	-0.02(-0.05%)
Dec 07, 2022	38.52	38.73	38.52	38.73	6,664	+0.21(+0.54%)
Dec 06, 2022	38.73	38.73	38.50	38.52	15,063	-0.21(-0.54%)
Dec 05, 2022	38.95	38.95	38.65	38.73	9,904	-0.32(-0.82%)
Dec 02, 2022	38.75	39.06	38.75	39.05	9,651	+0.05(+0.12%)
Dec 01, 2022	39.12	39.12	38.90	39.01	5,162	+0.12(+0.32%)
Nov 30, 2022	38.34	38.88	38.30	38.88	4,153	+0.52(+1.37%)
Nov 29, 2022	38.17	38.36	38.15	38.36	5,613	+0.15(+0.40%)
Nov 28, 2022	38.56	38.56	38.20	38.20	2,130	-0.43(-1.13%)
Nov 25, 2022	38.71	38.71	38.63	38.64	5,143	-0.07(-0.18%)
Nov 23, 2022	38.72	38.72	38.63	38.71	1,609	+0.21(+0.55%)
Nov 22, 2022	38.31	38.50	38.31	38.50	3,987	+0.29(+0.77%)
Nov 21, 2022	38.25	38.30	38.16	38.20	13,200	-0.02(-0.04%)
Nov 18, 2022	38.19	38.22	38.14	38.22	2,744	+0.09(+0.24%)
Nov 17, 2022	38.09	38.15	37.97	38.13	9,353	-0.19(-0.50%)
Nov 16, 2022	38.37	38.40	38.30	38.32	17,107	-0.05(-0.14%)
Nov 15, 2022	38.28	38.37	38.18	38.37	22,363	+0.36(+0.95%)
Nov 14, 2022	38.12	38.15	38.01	38.01	9,909	-0.30(-0.79%)
Nov 11, 2022	38.17	38.35	38.14	38.31	10,636	+0.15(+0.38%)
Nov 10, 2022	37.87	38.17	37.87	38.17	22,360	+1.13(+3.06%)
Nov 09, 2022	37.31	37.31	36.99	37.03	6,388	-0.45(-1.20%)
Nov 08, 2022	37.60	37.60	37.39	37.48	13,414	-0.08(-0.20%)
Nov 07, 2022	37.61	37.61	37.44	37.56	7,890	+0.04(+0.11%)
Nov 04, 2022	37.52	37.62	37.24	37.52	22,847	+0.25(+0.67%)
Nov 03, 2022	37.07	37.37	37.06	37.27	11,283	-0.19(-0.50%)
Nov 02, 2022	37.83	38.07	37.45	37.45	17,588	-0.40(-1.06%)

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.