Access High Yield Corporate Bond ETF (NY: GHYB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	38.08	38.29	38.08	38.28	14,705	+0.04(+0.10%)
Dec 29, 2022	37.79	38.24	37.79	38.24	10,910	+0.53(+1.42%)
Dec 28, 2022	38.29	38.29	37.71	37.71	6,825	-0.54(-1.41%)
Dec 27, 2022	38.50	38.54	38.25	38.25	7,542	-0.43(-1.12%)
Dec 23, 2022	38.47	38.68	38.47	38.68	8,876	+0.11(+0.28%)
Dec 22, 2022	38.65	38.65	38.49	38.57	8,438	-0.22(-0.56%)
Dec 21, 2022	38.68	38.86	38.68	38.79	18,022	+0.32(+0.84%)
Dec 20, 2022	38.45	38.56	38.30	38.47	10,409	-0.09(-0.24%)
Dec 19, 2022	38.64	38.66	38.51	38.56	7,551	-0.17(-0.44%)
Dec 16, 2022	38.72	38.80	38.70	38.73	4,926	-0.26(-0.67%)
Dec 15, 2022	38.97	39.00	38.89	39.00	9,414	-0.13(-0.34%)
Dec 14, 2022	39.33	39.33	38.98	39.13	10,887	-0.18(-0.47%)
Dec 13, 2022	39.21	39.31	39.12	39.31	6,515	+0.43(+1.10%)
Dec 12, 2022	38.88	38.92	38.81	38.89	5,619	+0.11(+0.27%)
Dec 09, 2022	38.77	38.88	38.74	38.78	13,856	+0.07(+0.17%)
Dec 08, 2022	38.73	38.80	38.67	38.71	13,613	-0.02(-0.05%)
Dec 07, 2022	38.52	38.73	38.52	38.73	6,664	+0.21(+0.54%)
Dec 06, 2022	38.73	38.73	38.50	38.52	15,063	-0.21(-0.54%)
Dec 05, 2022	38.95	38.95	38.65	38.73	9,904	-0.32(-0.82%)
Dec 02, 2022	38.75	39.06	38.75	39.05	9,651	+0.05(+0.12%)
Dec 01, 2022	39.12	39.12	38.90	39.01	5,162	+0.12(+0.32%)
Nov 30, 2022	38.34	38.88	38.30	38.88	4,153	+0.52(+1.37%)
Nov 29, 2022	38.17	38.36	38.15	38.36	5,613	+0.15(+0.40%)
Nov 28, 2022	38.56	38.56	38.20	38.20	2,130	-0.43(-1.13%)
Nov 25, 2022	38.71	38.71	38.63	38.64	5,143	-0.07(-0.18%)
Nov 23, 2022	38.72	38.72	38.63	38.71	1,609	+0.21(+0.55%)
Nov 22, 2022	38.31	38.50	38.31	38.50	3,987	+0.29(+0.77%)
Nov 21, 2022	38.25	38.30	38.16	38.20	13,200	-0.02(-0.04%)
Nov 18, 2022	38.19	38.22	38.14	38.22	2,744	+0.09(+0.24%)
Nov 17, 2022	38.09	38.15	37.97	38.13	9,353	-0.19(-0.50%)
Nov 16, 2022	38.37	38.40	38.30	38.32	17,107	-0.05(-0.14%)
Nov 15, 2022	38.28	38.37	38.18	38.37	22,363	+0.36(+0.95%)
Nov 14, 2022	38.12	38.15	38.01	38.01	9,909	-0.30(-0.79%)
Nov 11, 2022	38.17	38.35	38.14	38.31	10,636	+0.15(+0.38%)
Nov 10, 2022	37.87	38.17	37.87	38.17	22,360	+1.13(+3.06%)
Nov 09, 2022	37.31	37.31	36.99	37.03	6,388	-0.45(-1.20%)
Nov 08, 2022	37.60	37.60	37.39	37.48	13,414	-0.08(-0.20%)
Nov 07, 2022	37.61	37.61	37.44	37.56	7,890	+0.04(+0.11%)
Nov 04, 2022	37.52	37.62	37.24	37.52	22,847	+0.25(+0.67%)
Nov 03, 2022	37.07	37.37	37.06	37.27	11,283	-0.19(-0.50%)
Nov 02, 2022	37.83	38.07	37.45	37.45	17,588	-0.40(-1.06%)
Nov 01, 2022	37.92	37.92	37.73	37.86	13,659	+0.21(+0.55%)
Oct 31, 2022	38.05	38.05	37.64	37.65	9,216	-0.71(-1.85%)
Oct 28, 2022	38.18	38.35	38.14	38.35	34,071	+0.34(+0.88%)
Oct 27, 2022	37.81	38.05	37.76	38.02	5,284	+0.37(+0.99%)
Oct 26, 2022	37.50	37.79	37.50	37.65	2,857	+0.09(+0.25%)
Oct 25, 2022	37.33	37.59	37.33	37.55	2,589	+0.32(+0.85%)
Oct 24, 2022	37.14	37.24	37.14	37.24	14,040	+0.15(+0.41%)
Oct 21, 2022	36.74	37.18	36.74	37.09	17,633	+0.22(+0.59%)
Oct 20, 2022	37.09	37.20	36.74	36.87	5,577	-0.08(-0.22%)
Oct 19, 2022	37.08	37.15	36.93	36.95	4,549	-0.36(-0.98%)
Oct 18, 2022	37.36	37.36	37.18	37.31	5,941	+0.22(+0.60%)
Oct 17, 2022	36.96	37.10	36.96	37.09	5,588	+0.48(+1.32%)
Oct 14, 2022	36.90	36.90	36.53	36.61	5,134	-0.12(-0.32%)
Oct 13, 2022	36.05	36.77	36.05	36.72	4,428	+0.06(+0.17%)
Oct 12, 2022	36.55	36.70	36.55	36.66	27,258	+0.13(+0.35%)
Oct 11, 2022	36.48	36.77	36.44	36.53	16,967	+0.12(+0.34%)
Oct 10, 2022	36.80	36.80	36.34	36.41	7,680	-0.50(-1.35%)
Oct 07, 2022	37.11	37.21	36.91	36.91	10,157	-0.37(-0.99%)
Oct 06, 2022	37.42	37.45	37.25	37.27	11,648	-0.16(-0.42%)
Oct 05, 2022	37.12	37.45	37.12	37.43	7,750	-0.08(-0.23%)
Oct 04, 2022	37.24	37.54	37.24	37.52	8,770	+0.72(+1.97%)

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.