Access High Yield Corporate Bond ETF (NY: GHYB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	39.11	39.18	39.11	39.18	7,493	+0.01(+0.02%)
Dec 30, 2019	39.19	39.22	39.17	39.17	2,169	-0.06(-0.14%)
Dec 27, 2019	39.22	39.23	39.19	39.23	5,207	-0.00(-0.01%)
Dec 26, 2019	39.22	39.25	39.22	39.23	2,946	+0.07(+0.19%)
Dec 24, 2019	39.13	39.19	39.12	39.16	4,207	+0.03(+0.07%)
Dec 23, 2019	39.16	39.17	39.11	39.13	4,556	-0.02(-0.06%)
Dec 20, 2019	39.21	39.21	39.13	39.15	20,147	+0.01(+0.03%)
Dec 19, 2019	39.16	39.18	39.11	39.14	3,644	+0.04(+0.09%)
Dec 18, 2019	39.12	39.14	39.09	39.11	14,559	+0.05(+0.12%)
Dec 17, 2019	38.98	39.06	38.98	39.06	7,953	+0.09(+0.22%)
Dec 16, 2019	38.99	39.01	38.94	38.97	5,739	+0.06(+0.15%)
Dec 13, 2019	38.90	38.91	38.89	38.91	1,530	+0.08(+0.20%)
Dec 12, 2019	38.80	38.87	38.75	38.83	5,033	+0.06(+0.17%)
Dec 11, 2019	38.74	38.77	38.71	38.77	2,332	+0.07(+0.17%)
Dec 10, 2019	38.69	38.72	38.62	38.70	4,825	+0.09(+0.23%)
Dec 09, 2019	38.58	38.66	38.58	38.62	5,358	-0.00(-0.01%)
Dec 06, 2019	38.58	38.65	38.58	38.62	7,013	+0.07(+0.18%)
Dec 05, 2019	38.52	38.58	38.49	38.55	7,534	+0.06(+0.15%)
Dec 04, 2019	38.38	38.49	38.38	38.49	8,797	+0.10(+0.26%)
Dec 03, 2019	38.31	38.39	38.31	38.39	13,973	-0.01(-0.03%)
Dec 02, 2019	38.40	38.40	38.40	38.40	729	-0.03(-0.09%)
Nov 29, 2019	38.47	38.47	38.44	38.44	384	-0.05(-0.14%)
Nov 27, 2019	38.43	38.49	38.42	38.49	2,817	+0.06(+0.14%)
Nov 26, 2019	38.44	38.45	38.42	38.44	51,181	+0.05(+0.14%)
Nov 25, 2019	38.35	38.38	38.33	38.38	4,707	+0.08(+0.22%)
Nov 22, 2019	38.26	38.30	38.23	38.30	5,379	+0.07(+0.18%)
Nov 21, 2019	38.23	38.23	38.21	38.23	1,089	+0.02(+0.05%)
Nov 20, 2019	38.20	38.28	38.19	38.21	12,863	-0.07(-0.18%)
Nov 19, 2019	38.38	38.38	38.28	38.28	14,697	-0.10(-0.27%)
Nov 18, 2019	38.42	38.42	38.38	38.39	7,565	-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	3,974	-0.02(-0.05%)
Nov 12, 2019	38.35	38.38	38.31	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	10,758	+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	17,164	-0.05(-0.12%)
Nov 04, 2019	38.41	38.46	38.41	38.44	20,750	+0.07(+0.19%)
Nov 01, 2019	38.30	38.37	38.30	38.37	9,221	+0.16(+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	8,713	-0.02(-0.06%)
Oct 29, 2019	38.40	38.42	38.35	38.35	3,120	-0.05(-0.14%)
Oct 28, 2019	38.41	38.43	38.38	38.40	2,986	+0.02(+0.04%)
Oct 25, 2019	38.41	38.41	38.36	38.39	7,848	+0.03(+0.07%)
Oct 24, 2019	38.39	38.39	38.29	38.36	9,945	+0.05(+0.13%)
Oct 23, 2019	38.32	38.32	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	38.32	38.33	38.26	38.28	8,854	+0.03(+0.08%)
Oct 16, 2019	38.25	38.27	38.20	38.26	18,505	+0.05(+0.12%)
Oct 15, 2019	38.22	38.22	38.21	38.21	953	+0.05(+0.12%)
Oct 14, 2019	38.19	38.21	38.13	38.16	12,421	-0.03(-0.09%)
Oct 11, 2019	38.15	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	17,434	+0.12(+0.32%)
Oct 08, 2019	37.92	37.98	37.87	37.88	17,347	-0.13(-0.33%)
Oct 07, 2019	38.05	38.05	37.98	38.01	15,309	-0.05(-0.14%)
Oct 04, 2019	37.98	38.06	37.98	38.06	32,938	+0.12(+0.31%)
Oct 03, 2019	37.98	37.98	37.80	37.95	25,325	-0.03(-0.07%)
Oct 02, 2019	38.06	38.07	37.91	37.97	17,344	-0.17(-0.45%)

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.