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%)

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.