Access High Yield Corporate Bond ETF (NY: GHYB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	38.05	38.05	37.64	37.65	9,216	-0.71(-1.85%)
Oct 28, 2022	38.18	38.35	38.14	38.35	34,071	+0.34(+0.88%)
Oct 27, 2022	37.81	38.05	37.76	38.02	5,284	+0.37(+0.99%)
Oct 26, 2022	37.50	37.79	37.50	37.65	2,857	+0.09(+0.25%)
Oct 25, 2022	37.33	37.59	37.33	37.55	2,589	+0.32(+0.85%)
Oct 24, 2022	37.14	37.24	37.14	37.24	14,040	+0.15(+0.41%)
Oct 21, 2022	36.74	37.18	36.74	37.09	17,633	+0.22(+0.59%)
Oct 20, 2022	37.09	37.20	36.74	36.87	5,577	-0.08(-0.22%)
Oct 19, 2022	37.08	37.15	36.93	36.95	4,549	-0.36(-0.98%)
Oct 18, 2022	37.36	37.36	37.18	37.31	5,941	+0.22(+0.60%)
Oct 17, 2022	36.96	37.10	36.96	37.09	5,588	+0.48(+1.32%)
Oct 14, 2022	36.90	36.90	36.53	36.61	5,134	-0.12(-0.32%)
Oct 13, 2022	36.05	36.77	36.05	36.72	4,428	+0.06(+0.17%)
Oct 12, 2022	36.55	36.70	36.55	36.66	27,258	+0.13(+0.35%)
Oct 11, 2022	36.48	36.77	36.44	36.53	16,967	+0.12(+0.34%)
Oct 10, 2022	36.80	36.80	36.34	36.41	7,680	-0.50(-1.35%)
Oct 07, 2022	37.11	37.21	36.91	36.91	10,157	-0.37(-0.99%)
Oct 06, 2022	37.42	37.45	37.25	37.27	11,648	-0.16(-0.42%)
Oct 05, 2022	37.12	37.45	37.12	37.43	7,750	-0.08(-0.23%)
Oct 04, 2022	37.24	37.54	37.24	37.52	8,770	+0.72(+1.97%)
Oct 03, 2022	36.68	36.83	36.68	36.79	11,798	+0.47(+1.29%)
Sep 30, 2022	36.58	36.67	36.32	36.33	11,152	-0.15(-0.41%)
Sep 29, 2022	36.56	36.56	36.29	36.48	11,499	-0.33(-0.90%)
Sep 28, 2022	36.52	36.84	36.51	36.80	13,572	+0.63(+1.75%)
Sep 27, 2022	36.53	36.53	36.17	36.17	311,882	-0.04(-0.11%)
Sep 26, 2022	36.59	36.59	36.21	36.21	6,386	-0.46(-1.25%)
Sep 23, 2022	36.92	36.92	36.58	36.67	7,353	-0.52(-1.39%)
Sep 22, 2022	37.11	37.26	37.02	37.19	9,338	-0.25(-0.66%)
Sep 21, 2022	37.69	37.71	37.43	37.43	4,995	-0.07(-0.18%)
Sep 20, 2022	37.62	37.64	37.48	37.50	13,809	-0.37(-0.98%)
Sep 19, 2022	37.46	37.88	37.46	37.87	6,178	+0.24(+0.63%)
Sep 16, 2022	37.28	37.63	37.28	37.63	11,680	+0.10(+0.26%)
Sep 15, 2022	37.76	37.76	37.54	37.54	5,045	-0.13(-0.36%)
Sep 14, 2022	37.84	38.02	37.67	37.67	26,748	-0.04(-0.12%)
Sep 13, 2022	38.15	38.15	37.70	37.72	7,129	-1.02(-2.64%)
Sep 12, 2022	38.72	38.74	38.53	38.74	29,601	+0.22(+0.58%)
Sep 09, 2022	38.66	38.71	38.50	38.51	3,173	+0.14(+0.37%)
Sep 08, 2022	38.17	38.37	38.15	38.37	7,774	+0.15(+0.38%)
Sep 07, 2022	37.75	38.23	37.75	38.23	10,433	+0.52(+1.37%)
Sep 06, 2022	37.64	37.83	37.61	37.71	6,520	-0.11(-0.30%)
Sep 02, 2022	38.13	38.16	37.77	37.82	7,672	-0.02(-0.05%)
Sep 01, 2022	37.66	37.84	37.47	37.84	15,148	+0.12(+0.31%)
Aug 31, 2022	37.93	37.93	37.70	37.72	11,011	-0.25(-0.65%)
Aug 30, 2022	38.26	38.26	37.78	37.97	8,109	-0.21(-0.54%)
Aug 29, 2022	38.18	38.31	38.17	38.17	7,284	-0.15(-0.40%)
Aug 26, 2022	38.95	38.95	38.33	38.33	6,079	-0.67(-1.72%)
Aug 25, 2022	38.73	39.00	38.73	39.00	3,176	+0.33(+0.84%)
Aug 24, 2022	38.64	38.74	38.64	38.67	7,520	+0.04(+0.10%)
Aug 23, 2022	38.53	38.71	38.52	38.63	7,109	+0.21(+0.56%)
Aug 22, 2022	38.67	38.71	38.42	38.42	53,280	-0.57(-1.46%)
Aug 19, 2022	39.00	39.08	38.83	38.99	4,009	-0.41(-1.04%)
Aug 18, 2022	39.40	39.44	39.40	39.40	6,624	+0.04(+0.09%)
Aug 17, 2022	39.46	39.49	39.35	39.36	15,721	-0.44(-1.10%)
Aug 16, 2022	39.91	39.91	39.71	39.80	12,986	-0.15(-0.38%)
Aug 15, 2022	39.99	40.03	39.90	39.95	17,339	-0.04(-0.09%)
Aug 12, 2022	39.73	40.00	39.68	39.99	16,242	+0.37(+0.95%)
Aug 11, 2022	40.13	40.15	39.59	39.61	8,230	-0.22(-0.56%)
Aug 10, 2022	39.88	39.90	39.76	39.83	11,330	+0.58(+1.48%)
Aug 09, 2022	39.46	39.46	39.25	39.25	12,465	-0.31(-0.78%)
Aug 08, 2022	39.69	39.85	39.56	39.56	7,910	+0.00(+0.01%)
Aug 05, 2022	39.39	39.58	39.39	39.56	29,463	-0.13(-0.33%)
Aug 04, 2022	39.58	39.70	39.58	39.69	9,393	+0.06(+0.15%)
Aug 03, 2022	39.46	39.66	39.37	39.63	13,538	+0.29(+0.73%)
Aug 02, 2022	39.41	39.44	39.29	39.34	16,362	-0.15(-0.38%)

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.