Access High Yield Corporate Bond ETF (NY: GHYB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	35.23	35.25	35.21	35.24	6,516	+0.07(+0.20%)
Nov 29, 2017	35.20	35.20	35.17	35.17	3,929	-0.06(-0.16%)
Nov 28, 2017	35.14	35.23	35.14	35.23	9,974	+0.11(+0.32%)
Nov 27, 2017	35.15	35.18	35.11	35.11	13,327	-0.04(-0.10%)
Nov 22, 2017		35.15	35.15	35.15	188	+0.00(+0.01%)
Nov 21, 2017	35.15	35.15	35.14	35.14	739	+0.09(+0.27%)
Nov 20, 2017	35.08	35.08	35.05	35.05	1,109	+0.00(+0.00%)
Nov 17, 2017	35.05	35.05	35.05	35.05	381	+0.03(+0.08%)
Nov 16, 2017	34.91	35.02	34.91	35.02	4,939	+0.25(+0.71%)
Nov 15, 2017	34.72	34.77	34.72	34.77	2,254	-0.06(-0.16%)
Nov 14, 2017	34.92	34.92	34.83	34.83	12,459	-0.11(-0.30%)
Nov 13, 2017	34.95	34.95	34.92	34.94	44,573	+0.01(+0.04%)
Nov 10, 2017	34.96	34.96	34.92	34.92	4,485	-0.01(-0.02%)
Nov 09, 2017	34.93	34.94	34.87	34.93	2,852	-0.20(-0.56%)
Nov 08, 2017	35.13	35.13	35.13	35.13	4,434	-0.07(-0.20%)
Nov 07, 2017	35.26	35.26	35.20	35.20	1,044	-0.07(-0.19%)
Nov 06, 2017	35.26	35.26	35.26	35.26	402	+0.00(+0.01%)
Nov 03, 2017	35.29	35.29	35.26	35.26	8,623	+0.01(+0.02%)
Nov 02, 2017	35.26	35.26	35.25	35.25	3,154	-0.03(-0.08%)
Nov 01, 2017	35.29	35.29	35.26	35.28	2,905	-0.12(-0.34%)
Oct 31, 2017	35.40	35.40	35.40	35.40	1,939	+0.04(+0.12%)
Oct 30, 2017	35.39	35.39	35.36	35.36	706	-0.02(-0.05%)
Oct 27, 2017	35.38	35.38	35.38	35.38	699	+0.04(+0.10%)
Oct 26, 2017	35.34	35.34	35.34	35.34	482	-0.01(-0.04%)
Oct 25, 2017	35.33	35.36	35.32	35.36	5,102	-0.07(-0.19%)
Oct 24, 2017	35.43	35.47	35.42	35.42	7,092	-0.01(-0.04%)
Oct 23, 2017	35.43	35.44	35.43	35.44	547	-0.01(-0.02%)
Oct 20, 2017	35.44	35.44	35.44	35.44	2,851	+0.07(+0.20%)
Oct 17, 2017		35.37	35.37	35.37	0	+0.17(+0.48%)
Oct 16, 2017	35.20	35.20	35.20	35.20	147	-0.09(-0.24%)
Oct 12, 2017		35.29	35.29	35.29	1	-0.00(-0.00%)
Oct 10, 2017		35.29	35.29	35.29	36	+0.04(+0.10%)
Oct 09, 2017	35.27	35.27	35.25	35.25	14,187	+0.01(+0.02%)
Oct 06, 2017	35.25	35.25	35.25	35.25	14,327	+0.00(+0.00%)
Oct 05, 2017	35.25	35.27	35.24	35.25	23,315	+0.00(+0.00%)
Oct 03, 2017				35.25	59	+0.09(+0.25%)
Oct 02, 2017	35.22	35.22	35.16	35.16	3,149	-0.18(-0.51%)
Sep 29, 2017	35.32	35.34	35.32	35.34	788	+0.06(+0.18%)
Sep 28, 2017	35.27	35.27	35.27	35.27	354	-0.01(-0.02%)
Sep 26, 2017				35.28	35	+0.06(+0.18%)
Sep 25, 2017	35.22	35.22	35.22	35.22	7,376	+0.01(+0.02%)
Sep 22, 2017	35.22	35.22	35.20	35.21	8,961	+0.01(+0.02%)
Sep 21, 2017	35.21	35.21	35.18	35.20	29,176	+0.01(+0.02%)
Sep 20, 2017	35.32	35.32	35.19	35.20	20,665	-0.11(-0.31%)
Sep 19, 2017	35.29	35.32	35.29	35.31	1,669	+0.06(+0.17%)
Sep 18, 2017	35.29	35.29	35.25	35.25	7,756	-0.01(-0.04%)
Sep 14, 2017		35.26	35.26	35.26	0	+0.04(+0.10%)
Sep 12, 2017				35.23	25	+0.01(+0.04%)
Sep 11, 2017	35.21	35.21	35.21	35.21	348	+0.06(+0.16%)
Sep 08, 2017	35.21	35.21	35.15	35.15	1,564	-0.16(-0.46%)

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.