Access High Yield Corporate Bond ETF (NY: GHYB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	38.47	38.47	38.44	38.44	384	-0.05(-0.14%)
Nov 27, 2019	38.44	38.49	38.42	38.49	2,817	+0.06(+0.14%)
Nov 26, 2019	38.44	38.46	38.42	38.44	51,179	+0.05(+0.14%)
Nov 25, 2019	38.35	38.39	38.33	38.39	4,707	+0.08(+0.22%)
Nov 22, 2019	38.27	38.30	38.23	38.30	5,378	+0.07(+0.18%)
Nov 21, 2019	38.23	38.23	38.21	38.23	1,089	+0.02(+0.05%)
Nov 20, 2019	38.21	38.28	38.19	38.21	12,862	-0.07(-0.19%)
Nov 19, 2019	38.38	38.38	38.28	38.28	14,696	-0.10(-0.27%)
Nov 18, 2019	38.42	38.42	38.38	38.39	7,564	-0.04(-0.11%)
Nov 15, 2019	38.38	38.43	38.38	38.43	4,994	+0.09(+0.22%)
Nov 14, 2019	38.41	38.41	38.34	38.34	6,586	+0.02(+0.04%)
Nov 13, 2019	38.29	38.33	38.28	38.33	3,973	-0.02(-0.05%)
Nov 12, 2019	38.35	38.38	38.32	38.35	4,738	+0.02(+0.06%)
Nov 11, 2019	38.34	38.35	38.31	38.32	10,705	-0.04(-0.09%)
Nov 08, 2019	38.40	38.40	38.30	38.36	10,757	+0.01(+0.02%)
Nov 07, 2019	38.44	38.44	38.34	38.35	8,306	-0.02(-0.06%)
Nov 06, 2019	38.33	38.41	38.33	38.37	3,824	-0.02(-0.06%)
Nov 05, 2019	38.44	38.46	38.34	38.39	17,163	-0.05(-0.12%)
Nov 04, 2019	38.41	38.46	38.41	38.44	20,749	+0.07(+0.19%)
Nov 01, 2019	38.30	38.37	38.30	38.37	9,220	+0.17(+0.43%)
Oct 31, 2019	38.24	38.24	38.19	38.20	6,489	-0.13(-0.33%)
Oct 30, 2019	38.39	38.39	38.25	38.33	8,712	-0.02(-0.06%)
Oct 29, 2019	38.40	38.42	38.35	38.35	3,119	-0.05(-0.14%)
Oct 28, 2019	38.41	38.43	38.38	38.41	2,986	+0.02(+0.04%)
Oct 25, 2019	38.42	38.42	38.36	38.39	7,848	+0.03(+0.07%)
Oct 24, 2019	38.39	38.39	38.30	38.36	9,945	+0.05(+0.13%)
Oct 23, 2019	38.33	38.33	38.28	38.31	7,396	+0.03(+0.08%)
Oct 22, 2019	38.29	38.29	38.28	38.28	3,165	-0.00(-0.00%)
Oct 21, 2019	38.30	38.31	38.28	38.28	6,767	-0.00(-0.01%)
Oct 18, 2019	38.27	38.32	38.23	38.28	3,602	-0.00(-0.01%)
Oct 17, 2019	38.33	38.33	38.26	38.29	8,854	+0.03(+0.08%)
Oct 16, 2019	38.26	38.27	38.20	38.26	18,505	+0.05(+0.12%)
Oct 15, 2019	38.23	38.23	38.21	38.21	953	+0.05(+0.12%)
Oct 14, 2019	38.19	38.21	38.13	38.16	12,420	-0.03(-0.09%)
Oct 11, 2019	38.16	38.21	38.15	38.20	6,561	+0.16(+0.42%)
Oct 10, 2019	37.99	38.09	37.99	38.04	3,794	+0.03(+0.09%)
Oct 09, 2019	38.03	38.04	37.95	38.00	17,433	+0.12(+0.32%)
Oct 08, 2019	37.92	37.98	37.88	37.88	17,347	-0.13(-0.33%)
Oct 07, 2019	38.05	38.05	37.99	38.01	15,309	-0.05(-0.14%)
Oct 04, 2019	37.98	38.07	37.98	38.07	32,936	+0.12(+0.31%)
Oct 03, 2019	37.98	37.98	37.81	37.95	25,323	-0.03(-0.07%)
Oct 02, 2019	38.06	38.07	37.91	37.97	17,343	-0.17(-0.45%)
Oct 01, 2019	38.13	38.15	38.11	38.14	6,677	-0.07(-0.19%)
Sep 30, 2019	38.18	38.23	38.18	38.21	14,218	+0.04(+0.11%)
Sep 27, 2019	38.26	38.26	38.17	38.17	20,015	-0.06(-0.16%)
Sep 26, 2019	38.23	38.27	38.15	38.23	10,074	-0.05(-0.12%)
Sep 25, 2019	38.27	38.28	38.23	38.28	4,141	-0.02(-0.05%)
Sep 24, 2019	38.34	38.34	38.29	38.30	8,822	-0.05(-0.12%)
Sep 23, 2019	38.34	38.38	38.34	38.34	3,274	-0.00(-0.01%)
Sep 20, 2019	38.36	38.36	38.32	38.35	4,907	+0.06(+0.15%)
Sep 19, 2019	38.33	38.33	38.29	38.29	1,765	-0.03(-0.07%)
Sep 18, 2019	38.33	38.34	38.22	38.32	8,907	+0.00(+0.01%)
Sep 17, 2019	38.28	38.33	38.26	38.31	5,366	+0.05(+0.12%)
Sep 16, 2019	38.23	38.29	38.17	38.27	6,948	+0.13(+0.34%)
Sep 13, 2019	38.15	38.18	38.12	38.14	1,678	-0.07(-0.19%)
Sep 12, 2019	38.22	38.26	38.18	38.21	1,435	+0.01(+0.02%)
Sep 11, 2019	38.25	38.25	38.19	38.20	28,830	-0.02(-0.05%)
Sep 10, 2019	38.23	38.24	38.22	38.22	1,296	+0.02(+0.06%)
Sep 09, 2019	38.19	38.20	38.12	38.20	10,941	+0.06(+0.15%)
Sep 06, 2019	38.05	38.19	38.05	38.14	1,549	+0.07(+0.18%)
Sep 05, 2019	38.00	38.12	38.00	38.07	35,869	+0.06(+0.17%)
Sep 04, 2019	38.02	38.02	37.98	38.01	16,073	+0.08(+0.22%)

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.