Access High Yield Corporate Bond ETF (NY: GHYB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	42.18	42.23	42.12	42.01	33,305	-0.21(-0.50%)
Nov 29, 2021	42.08	42.22	42.08	42.22	22,450	+0.26(+0.61%)
Nov 26, 2021	42.13	42.13	41.81	41.96	15,887	-0.31(-0.74%)
Nov 24, 2021	42.28	42.30	42.18	42.28	9,408	-0.03(-0.07%)
Nov 23, 2021	42.39	42.39	42.27	42.31	8,818	-0.12(-0.27%)
Nov 22, 2021	42.53	42.58	42.42	42.42	12,190	-0.04(-0.10%)
Nov 19, 2021	42.53	42.59	42.47	42.47	47,276	-0.12(-0.28%)
Nov 18, 2021	42.63	42.59	42.59	42.59	5,574	-0.07(-0.16%)
Nov 17, 2021	42.63	42.66	42.63	42.65	9,608	-0.04(-0.09%)
Nov 16, 2021	42.72	42.77	42.67	42.69	27,189	+0.02(+0.05%)
Nov 15, 2021	42.73	42.74	42.65	42.67	13,875	-0.04(-0.10%)
Nov 12, 2021	42.78	42.81	42.66	42.72	7,160	-0.01(-0.03%)
Nov 11, 2021	42.79	42.83	42.61	42.73	48,457	-0.24(-0.55%)
Nov 10, 2021	42.89	42.96		42.96	10,140	+0.00(+0.01%)
Nov 09, 2021	42.90	42.99	42.90	42.96	12,894	+0.05(+0.11%)
Nov 08, 2021	42.98	43.01	42.91	42.91	19,029	-0.11(-0.26%)
Nov 05, 2021	42.96	43.02	42.84	43.02	25,222	+0.19(+0.45%)
Nov 04, 2021	42.68	42.84	42.68	42.83	24,232	+0.16(+0.38%)
Nov 03, 2021	42.53	42.73	42.53	42.67	25,316	+0.08(+0.18%)
Nov 02, 2021	42.47	42.72	42.47	42.60	20,363	+0.07(+0.16%)
Nov 01, 2021	42.70	42.81	42.49	42.53	47,596	-0.13(-0.31%)
Oct 29, 2021	42.64	42.68	42.64	42.66	30,014	+0.01(+0.01%)
Oct 28, 2021	42.62	42.72	42.62	42.65	14,877	+0.04(+0.09%)
Oct 27, 2021	42.71	42.71	42.62	42.62	17,931	-0.00(-0.01%)
Oct 26, 2021	42.60			42.62	23,639	-0.01(-0.03%)
Oct 25, 2021	42.66	42.69	42.54	42.63	22,306	+0.11(+0.25%)
Oct 22, 2021	42.65	42.65	42.48	42.53	22,475	-0.13(-0.31%)
Oct 21, 2021	42.77	42.78	42.66	42.66	15,832	-0.12(-0.27%)
Oct 20, 2021	42.72	42.77	42.72	42.77	20,744	+0.04(+0.10%)
Oct 19, 2021	42.72	42.77	42.66	42.73	18,465	+0.06(+0.13%)
Oct 18, 2021	42.69	42.72	42.58	42.68	22,087	-0.04(-0.09%)
Oct 15, 2021	42.80	42.80	42.72	42.72	20,791	-0.08(-0.19%)
Oct 14, 2021	42.58	42.82	42.58	42.79	12,539	+0.23(+0.55%)
Oct 13, 2021	42.42	42.56	42.42	42.56	8,541	+0.05(+0.13%)
Oct 12, 2021	42.36	42.55	42.36	42.51	57,948	+0.07(+0.17%)
Oct 11, 2021	42.56	42.58	42.37	42.43	10,680	-0.01(-0.02%)
Oct 08, 2021	42.64	42.65	42.44	42.44	24,372	-0.19(-0.45%)
Oct 07, 2021	42.67	42.76	42.63	42.63	5,592	+0.04(+0.09%)
Oct 06, 2021	42.52	42.68	42.51	42.60	22,326	-0.06(-0.15%)
Oct 05, 2021	42.66	42.77	42.66	42.66	533,415	+0.02(+0.05%)
Oct 04, 2021	42.75	42.77	42.64	42.64	52,696	-0.21(-0.48%)
Oct 01, 2021	42.73	42.89	42.68	42.84	12,807	+0.09(+0.21%)
Sep 30, 2021	42.71	42.82	42.69	42.75	10,510	-0.04(-0.09%)
Sep 29, 2021	42.79	42.84	42.75	42.79	6,168	+0.10(+0.23%)
Sep 28, 2021	42.76	42.79	42.68	42.69	17,097	-0.20(-0.46%)
Sep 27, 2021	42.87	42.92	42.83	42.89	19,506	-0.05(-0.11%)
Sep 24, 2021	42.94	42.96	42.86	42.94	7,223	-0.03(-0.07%)
Sep 23, 2021	43.04	43.04	42.94	42.97	8,512	+0.03(+0.06%)
Sep 22, 2021	42.99	43.00	42.89	42.94	13,726	+0.06(+0.14%)
Sep 21, 2021	42.85	42.91	42.83	42.88	8,140	+0.04(+0.10%)
Sep 20, 2021	42.79	42.86	42.77	42.84	13,975	-0.13(-0.30%)
Sep 17, 2021	42.99	43.00	42.94	42.97	14,683	-0.07(-0.16%)
Sep 16, 2021	42.93	43.07	42.90	43.04	10,568	-0.00(-0.00%)
Sep 15, 2021	43.01	43.08	42.98	43.04	26,445	+0.13(+0.31%)
Sep 14, 2021	42.91	43.02	42.86	42.91	15,421	-0.04(-0.09%)
Sep 13, 2021	42.83	42.97	42.83	42.95	14,589	+0.09(+0.21%)
Sep 10, 2021	43.02	43.02	42.83	42.86	16,450	-0.05(-0.11%)
Sep 09, 2021	42.85	42.94	42.85	42.90	37,691	+0.03(+0.07%)
Sep 08, 2021	42.85	42.90	42.79	42.88	10,518	+0.03(+0.08%)
Sep 07, 2021	42.98	42.98	42.84	42.84	17,102	-0.10(-0.23%)
Sep 03, 2021	42.83	42.95	42.83	42.94	15,087	+0.03(+0.06%)
Sep 02, 2021	42.97	42.97	42.91	42.91	13,526	+0.07(+0.17%)

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.