Access High Yield Corporate Bond ETF (NY: GHYB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	34.99	34.99	34.93	34.97	36,505	+0.03(+0.07%)
Nov 29, 2018	35.02	35.04	34.94	34.94	4,215	-0.04(-0.12%)
Nov 28, 2018	34.78	34.98	34.78	34.98	5,825	+0.28(+0.82%)
Nov 27, 2018	34.78	34.78	34.70	34.70	1,243	-0.07(-0.20%)
Nov 26, 2018	34.84	34.84	34.77	34.77	2,105	-0.04(-0.11%)
Nov 23, 2018	34.81	34.81	34.81	34.81	135	-0.00(-0.00%)
Nov 21, 2018		34.81	34.81	34.81	0	+0.19(+0.53%)
Nov 20, 2018	34.63	34.63	34.62	34.62	3,504	-0.18(-0.51%)
Nov 19, 2018	34.78	34.80	34.76	34.80	1,270	+0.01(+0.04%)
Nov 16, 2018	34.78	34.78	34.78	34.78	811	+0.01(+0.02%)
Nov 15, 2018	34.75	34.78	34.75	34.78	923	-0.07(-0.20%)
Nov 14, 2018	35.01	35.03	34.85	34.85	2,341	-0.16(-0.47%)
Nov 13, 2018	35.07	35.07	35.01	35.01	909	-0.06(-0.18%)
Nov 12, 2018	35.23	35.23	35.07	35.07	2,064	-0.25(-0.71%)
Nov 09, 2018	35.32	35.34	35.32	35.32	1,487	-0.17(-0.49%)
Nov 08, 2018	35.50	35.50	35.50	35.50	392	+0.14(+0.38%)
Nov 07, 2018	35.36	35.36	35.36	35.36	574	+0.00(+0.00%)
Nov 06, 2018	35.33	35.36	35.33	35.36	1,819	+0.09(+0.24%)
Nov 05, 2018	35.24	35.28	35.24	35.28	1,024	+0.04(+0.11%)
Nov 02, 2018	35.32	35.32	35.23	35.24	3,785	-0.01(-0.04%)
Nov 01, 2018	35.18	35.25	35.18	35.25	53,582	+0.07(+0.20%)
Oct 31, 2018	35.14	35.18	35.14	35.18	21,554	+0.23(+0.67%)
Oct 30, 2018	34.97	34.98	34.95	34.95	29,236	-0.21(-0.58%)
Oct 29, 2018	35.15	35.15	35.15	35.15	586	+0.08(+0.23%)
Oct 26, 2018	35.11	35.11	35.07	35.07	1,497	-0.15(-0.42%)
Oct 25, 2018	35.14	35.22	35.14	35.22	98,747	+0.18(+0.50%)
Oct 24, 2018	35.16	35.16	35.04	35.04	1,480	-0.34(-0.95%)
Oct 23, 2018	35.38	35.38	35.38	35.38	544	+0.00(+0.00%)
Oct 22, 2018	35.38	35.38	35.38	35.38	1,094	+0.13(+0.38%)
Oct 19, 2018	35.34	35.34	35.23	35.25	5,174	-0.02(-0.06%)
Oct 18, 2018	35.36	35.36	35.27	35.27	3,073	-0.18(-0.50%)
Oct 17, 2018	35.45	35.45	35.37	35.45	3,646	-0.01(-0.04%)
Oct 16, 2018	35.46	35.47	35.46	35.46	4,947	+0.10(+0.29%)
Oct 15, 2018	35.28	35.36	35.28	35.36	2,467	-0.04(-0.11%)
Oct 12, 2018	35.34	35.39	35.34	35.39	12,664	+0.28(+0.79%)
Oct 11, 2018	35.12	35.20	35.12	35.12	2,914	-0.02(-0.06%)
Oct 10, 2018	35.22	35.23	35.14	35.14	2,242	-0.20(-0.56%)
Oct 09, 2018	35.37	35.37	35.31	35.33	1,141	-0.11(-0.31%)
Oct 08, 2018	35.45	35.45	35.45	35.45	1,090	-0.04(-0.12%)
Oct 05, 2018	35.49	35.49	35.49	35.49	680	-0.15(-0.41%)
Oct 04, 2018	35.64	35.64	35.64	35.64	930	-0.15(-0.41%)
Oct 03, 2018	35.78	35.78	35.78	35.78	483	+0.04(+0.10%)
Oct 02, 2018	35.73	35.75	35.73	35.75	1,029	-0.02(-0.06%)
Oct 01, 2018	35.71	35.77	35.71	35.77	1,813	+0.08(+0.22%)
Sep 28, 2018	35.66	35.69	35.66	35.69	820	+0.05(+0.14%)
Sep 27, 2018	35.64	35.64	35.64	35.64	421	-0.01(-0.02%)
Sep 26, 2018	35.57	35.64	35.57	35.64	1,689	+0.03(+0.08%)
Sep 25, 2018	35.62	35.62	35.58	35.62	2,274	-0.04(-0.11%)
Sep 24, 2018	35.66	35.66	35.66	35.66	410	+0.00(+0.00%)
Sep 21, 2018	35.66	35.66	35.66	35.66	547	+0.04(+0.10%)
Sep 20, 2018	35.65	35.65	35.59	35.62	1,705	-0.02(-0.05%)
Sep 19, 2018	35.64	35.64	35.64	35.64	919	+0.02(+0.05%)
Sep 18, 2018	35.62	35.62	35.62	35.62	194	+0.00(+0.00%)
Sep 17, 2018	35.61	35.67	35.61	35.62	13,483	-0.02(-0.05%)
Sep 14, 2018	35.67	35.67	35.64	35.64	1,367	-0.02(-0.06%)
Sep 13, 2018	35.66	35.66	35.66	35.66	1,082	+0.12(+0.34%)
Sep 12, 2018	35.55	35.55	35.54	35.54	2,144	+0.05(+0.14%)
Sep 11, 2018	35.49	35.49	35.49	35.49	306	+0.00(+0.00%)
Sep 10, 2018	35.52	35.52	35.49	35.49	1,373	+0.02(+0.05%)
Sep 07, 2018	35.40	35.47	35.40	35.47	957	-0.00(-0.01%)
Sep 06, 2018	35.47	35.47	35.47	35.47	623	+0.04(+0.11%)
Sep 05, 2018	35.45	35.49	35.43	35.43	2,028	-0.10(-0.28%)

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.