Access High Yield Corporate Bond ETF (NY: GHYB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2024	43.89	43.97	43.84	43.93	8,508	+0.03(+0.07%)
Jun 05, 2024	43.93	43.97	43.86	43.90	5,246	+0.09(+0.21%)
Jun 04, 2024	43.81	43.88	43.78	43.81	8,192	+0.02(+0.05%)
Jun 03, 2024	43.68	43.83	43.68	43.79	12,971	+0.14(+0.32%)
May 31, 2024	43.65	43.65	43.57	43.65	17,093	+0.13(+0.31%)
May 30, 2024	43.40	43.54	43.38	43.51	9,046	+0.17(+0.40%)
May 29, 2024	43.37	43.44	43.34	43.34	5,794	-0.16(-0.37%)
May 28, 2024	43.61	43.68	43.50	43.50	10,270	-0.15(-0.34%)
May 24, 2024	43.58	43.68	43.57	43.65	4,690	+0.14(+0.33%)
May 23, 2024	43.63	43.63	43.47	43.50	13,261	-0.11(-0.26%)
May 22, 2024	43.71	43.73	43.62	43.62	14,152	-0.16(-0.36%)
May 21, 2024	43.73	43.83	43.73	43.78	10,757	+0.02(+0.05%)
May 20, 2024	43.76	43.76	43.73	43.76	16,635	-0.00(-0.00%)
May 17, 2024	43.77	43.78	43.73	43.76	6,021	-0.02(-0.04%)
May 16, 2024	43.76	43.86	43.75	43.78	13,297	-0.10(-0.23%)
May 15, 2024	43.86	43.89	43.79	43.88	17,509	+0.27(+0.62%)
May 14, 2024	43.57	43.65	43.57	43.61	19,849	+0.04(+0.09%)
May 13, 2024	43.63	43.65	43.54	43.57	12,428	-0.02(-0.05%)
May 10, 2024	43.61	43.67	43.58	43.59	86,979	-0.10(-0.23%)
May 09, 2024	43.62	43.69	43.61	43.69	22,222	+0.00(+0.00%)
May 08, 2024	43.73	43.73	43.65	43.69	8,069	-0.12(-0.27%)
May 07, 2024	43.85	43.85	43.70	43.81	13,627	+0.07(+0.16%)
May 06, 2024	43.74	43.78	43.70	43.74	7,953	+0.06(+0.14%)
May 03, 2024	43.66	43.75	43.62	43.68	7,998	+0.28(+0.64%)
May 02, 2024	43.20	43.40	43.20	43.40	9,365	+0.22(+0.51%)
May 01, 2024	42.94	43.19	42.94	43.18	8,541	+0.20(+0.47%)
Apr 30, 2024	43.09	43.10	42.95	42.98	9,203	-0.28(-0.64%)
Apr 29, 2024	43.12	43.26	43.07	43.26	14,283	+0.18(+0.41%)
Apr 26, 2024	43.09	43.09	43.02	43.08	9,215	+0.14(+0.32%)
Apr 25, 2024	42.82	42.94	42.72	42.94	10,011	-0.07(-0.16%)
Apr 24, 2024	43.01	43.01	42.89	43.01	10,374	-0.06(-0.14%)
Apr 23, 2024	43.12	43.13	43.04	43.07	15,555	+0.16(+0.38%)
Apr 22, 2024	42.87	42.92	42.75	42.90	7,631	+0.19(+0.45%)
Apr 19, 2024	42.67	42.76	42.64	42.71	5,887	+0.07(+0.16%)
Apr 18, 2024	42.47	42.64	42.47	42.64	20,495	+0.02(+0.05%)
Apr 17, 2024	42.71	42.71	42.57	42.62	15,906	+0.00(+0.00%)
Apr 16, 2024	42.59	42.62	42.48	42.62	27,592	-0.07(-0.16%)
Apr 15, 2024	42.92	42.92	42.63	42.69	19,164	-0.26(-0.60%)
Apr 12, 2024	42.94	42.95	42.87	42.95	21,700	+0.02(+0.05%)
Apr 11, 2024	42.92	43.00	42.82	42.93	31,366	-0.04(-0.09%)
Apr 10, 2024	43.19	43.19	42.91	42.97	28,636	-0.42(-0.96%)
Apr 09, 2024	43.35	43.39	43.23	43.38	20,578	+0.13(+0.30%)
Apr 08, 2024	43.15	43.29	43.15	43.26	31,416	+0.07(+0.16%)
Apr 05, 2024	43.26	43.26	43.14	43.19	14,845	-0.04(-0.09%)
Apr 04, 2024	43.33	43.38	43.16	43.23	16,060	-0.02(-0.05%)
Apr 03, 2024	43.15	43.28	43.14	43.25	22,024	+0.03(+0.07%)
Apr 02, 2024	43.13	43.22	42.96	43.22	24,195	+0.24(+0.55%)
Apr 01, 2024	43.44	43.44	42.98	42.98	81,902	-0.52(-1.19%)
Mar 28, 2024	43.56	43.56	43.45	43.49	26,702	-0.06(-0.14%)
Mar 27, 2024	43.43	43.55	43.38	43.55	11,364	+0.22(+0.50%)
Mar 26, 2024	43.41	43.44	43.34	43.34	22,373	-0.11(-0.25%)
Mar 25, 2024	43.41	43.48	43.41	43.45	13,331	-0.04(-0.09%)
Mar 22, 2024	43.58	43.62	43.48	43.48	11,580	-0.03(-0.07%)
Mar 21, 2024	43.56	43.60	43.46	43.52	10,148	-0.31(-0.71%)
Mar 20, 2024	43.31	43.83	43.29	43.83	18,304	+0.48(+1.11%)
Mar 19, 2024	43.16	43.35	43.16	43.35	13,064	+0.23(+0.52%)
Mar 18, 2024	43.11	43.24	43.08	43.12	10,783	+0.05(+0.11%)
Mar 15, 2024	43.05	43.13	43.02	43.07	8,912	-0.00(-0.01%)
Mar 14, 2024	43.19	43.22	43.03	43.08	7,158	-0.25(-0.58%)
Mar 13, 2024	43.32	43.39	43.31	43.33	8,316	+0.04(+0.10%)
Mar 12, 2024	43.29	43.34	43.23	43.28	8,942	+0.06(+0.15%)
Mar 11, 2024	43.20	43.26	43.18	43.22	9,000	-0.01(-0.02%)
Mar 08, 2024	43.38	43.41	43.21	43.23	17,105	+0.05(+0.11%)
Mar 07, 2024	43.26	43.30	43.17	43.18	11,495	+0.02(+0.04%)
Mar 06, 2024	43.16	43.23	43.16	43.16	4,111	+0.05(+0.12%)
Mar 05, 2024	43.20	43.21	43.11	43.11	4,270	-0.05(-0.11%)
Mar 04, 2024	43.09	43.18	43.02	43.16	17,864	+0.01(+0.03%)
Mar 01, 2024	42.95	43.17	42.95	43.15	8,442	+0.20(+0.47%)
Feb 29, 2024	43.04	43.04	42.93	42.94	2,430	+0.03(+0.07%)
Feb 28, 2024	42.90	42.99	42.89	42.91	14,933	-0.02(-0.05%)
Feb 27, 2024	42.95	42.96	42.86	42.93	5,632	-0.02(-0.04%)
Feb 26, 2024	42.97	42.97	42.77	42.95	13,208	-0.07(-0.15%)
Feb 23, 2024	43.04	43.14	42.99	43.01	9,569	-0.01(-0.02%)
Feb 22, 2024	42.92	43.03	42.92	43.02	4,947	+0.27(+0.63%)
Feb 21, 2024	42.86	42.87	42.76	42.76	5,640	-0.10(-0.23%)
Feb 20, 2024	42.73	42.88	42.73	42.85	6,818	+0.08(+0.18%)
Feb 16, 2024	42.77	42.82	42.68	42.78	10,245	-0.12(-0.28%)
Feb 15, 2024	42.88	42.95	42.81	42.90	3,028	+0.15(+0.35%)
Feb 14, 2024	42.76	42.83	42.72	42.75	3,944	+0.16(+0.38%)
Feb 13, 2024	42.67	42.81	42.55	42.58	14,710	-0.40(-0.92%)
Feb 12, 2024	43.02	43.11	42.89	42.98	6,800	-0.09(-0.20%)
Feb 09, 2024	42.97	43.09	42.97	43.07	5,969	+0.02(+0.04%)
Feb 08, 2024	43.22	43.27	42.99	43.05	651,968	+0.05(+0.11%)
Feb 07, 2024	43.05	43.05	42.88	43.00	5,286	+0.05(+0.11%)
Feb 06, 2024	42.84	42.96	42.74	42.95	22,954	+0.15(+0.36%)
Feb 05, 2024	42.77	42.80	42.72	42.80	6,212	-0.23(-0.54%)
Feb 02, 2024	42.95	43.14	42.95	43.03	10,811	-0.16(-0.38%)
Feb 01, 2024	43.08	43.21	43.00	43.19	8,769	+0.20(+0.45%)
Jan 31, 2024	43.17	43.17	43.00	43.00	4,213	-0.02(-0.06%)
Jan 30, 2024	43.07	43.07	42.74	43.02	94,562	-0.06(-0.14%)
Jan 29, 2024	43.03	43.08	42.99	43.08	3,384	+0.08(+0.19%)
Jan 26, 2024	43.02	43.08	42.98	43.00	1,437	-0.03(-0.08%)
Jan 25, 2024	42.92	43.05	42.92	43.04	3,949	+0.26(+0.61%)
Jan 24, 2024	42.87	43.01	42.73	42.77	7,677	-0.01(-0.02%)
Jan 23, 2024	42.75	42.80	42.68	42.78	4,626	-0.03(-0.07%)
Jan 22, 2024	42.83	42.93	42.79	42.81	5,504	+0.06(+0.13%)
Jan 19, 2024	42.67	42.76	42.67	42.76	1,647	+0.03(+0.08%)
Jan 18, 2024	42.70	42.82	42.68	42.73	2,723	+0.04(+0.09%)
Jan 17, 2024	42.67	42.78	42.61	42.69	5,049	-0.15(-0.34%)
Jan 16, 2024	42.92	42.99	42.82	42.83	5,560	-0.27(-0.63%)
Jan 12, 2024	43.11	43.19	43.08	43.11	3,664	+0.08(+0.20%)
Jan 11, 2024	43.00	43.03	42.87	43.02	3,360	+0.09(+0.22%)
Jan 10, 2024	42.92	43.07	42.88	42.93	6,126	+0.09(+0.20%)
Jan 09, 2024	42.73	42.86	42.73	42.84	4,646	+0.03(+0.06%)
Jan 08, 2024	42.59	42.89	42.59	42.81	6,551	+0.26(+0.62%)
Jan 05, 2024	42.64	42.70	42.49	42.55	4,888	+0.10(+0.22%)
Jan 04, 2024	42.48	42.60	42.45	42.45	7,115	-0.12(-0.28%)
Jan 03, 2024	42.54	42.66	42.41	42.57	5,982	-0.19(-0.44%)
Jan 02, 2024	42.74	42.81	42.69	42.76	7,324	-0.16(-0.38%)
Dec 29, 2023	43.03	43.12	42.92	42.92	5,593	-0.15(-0.34%)
Dec 28, 2023	43.10	43.10	43.05	43.07	3,506	-0.16(-0.38%)
Dec 27, 2023	43.13	43.31	43.08	43.23	7,901	+0.23(+0.53%)
Dec 26, 2023	43.10	43.10	42.92	43.00	2,466	+0.29(+0.67%)
Dec 22, 2023	43.00	43.00	42.71	42.71	6,808	-0.27(-0.63%)
Dec 21, 2023	42.93	42.99	42.86	42.99	1,222	+0.17(+0.40%)
Dec 20, 2023	42.76	43.01	42.76	42.82	7,464	+0.06(+0.14%)
Dec 19, 2023	42.62	42.84	42.62	42.76	5,877	+0.05(+0.13%)
Dec 18, 2023	42.59	42.74	42.50	42.70	8,493	+0.11(+0.25%)
Dec 15, 2023	42.64	42.67	42.59	42.60	2,790	-0.11(-0.25%)
Dec 14, 2023	42.61	42.83	42.55	42.70	3,374	+0.23(+0.55%)
Dec 13, 2023	42.14	42.47	41.92	42.47	7,302	+0.63(+1.50%)
Dec 12, 2023	41.89	41.89	41.70	41.84	7,417	+0.08(+0.19%)
Dec 11, 2023	41.69	41.77	41.66	41.77	8,855	-0.06(-0.14%)
Dec 08, 2023	41.98	41.98	41.74	41.83	4,712	-0.09(-0.21%)
Dec 07, 2023	41.95	41.95	41.85	41.91	3,111	+0.08(+0.18%)
Dec 06, 2023	41.96	42.08	41.83	41.83	4,691	-0.07(-0.16%)
Dec 05, 2023	41.80	41.92	41.78	41.90	16,517	+0.08(+0.20%)
Dec 04, 2023	41.79	41.82	41.69	41.82	3,270	-0.06(-0.15%)

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.