Access High Yield Corporate Bond ETF (NY: GHYB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	42.19	42.20	42.17	42.19	9,385	+0.02(+0.04%)
Apr 29, 2021	42.24	42.24	42.11	42.17	13,452	+0.02(+0.06%)
Apr 28, 2021	42.10	42.18	42.07	42.15	9,560	+0.05(+0.11%)
Apr 27, 2021	42.15	42.15	42.05	42.10	14,639	-0.04(-0.10%)
Apr 26, 2021	42.06	42.19	42.06	42.14	16,892	+0.02(+0.04%)
Apr 23, 2021	42.04	42.14	42.04	42.13	10,811	+0.09(+0.22%)
Apr 22, 2021	42.05	42.12	42.00	42.03	12,815	-0.02(-0.05%)
Apr 21, 2021	41.97	42.08	41.97	42.06	7,994	+0.05(+0.13%)
Apr 20, 2021	42.01	42.02	41.90	42.00	27,580	-0.03(-0.08%)
Apr 19, 2021	42.07	42.11	42.02	42.03	25,541	-0.09(-0.21%)
Apr 16, 2021	42.20	42.20	42.05	42.12	17,108	-0.05(-0.13%)
Apr 15, 2021	42.12	42.19	42.02	42.18	13,506	+0.16(+0.37%)
Apr 14, 2021	42.07	42.09	41.95	42.02	13,575	-0.03(-0.07%)
Apr 13, 2021	41.96	42.05	41.96	42.05	8,443	+0.03(+0.08%)
Apr 12, 2021	42.03	42.28	41.87	42.02	40,514	-0.03(-0.08%)
Apr 09, 2021	42.05	42.06	42.02	42.05	15,682	+0.01(+0.01%)
Apr 08, 2021	42.03	42.14	42.03	42.04	13,863	-0.04(-0.09%)
Apr 07, 2021	41.99	42.11	41.99	42.08	28,851	-0.01(-0.03%)
Apr 06, 2021	42.05	42.10	42.03	42.09	13,782	+0.11(+0.25%)
Apr 05, 2021	42.11	42.11	41.91	41.99	21,406	+0.07(+0.16%)
Apr 01, 2021	41.87	41.93	41.85	41.92	9,979	-0.04(-0.10%)
Mar 31, 2021	41.74	41.97	41.73	41.97	52,320	+0.29(+0.68%)
Mar 30, 2021	41.71	41.73	41.66	41.68	10,779	-0.08(-0.20%)
Mar 29, 2021	41.65	41.77	41.65	41.76	36,440	+0.01(+0.02%)
Mar 26, 2021	41.70	41.75	41.60	41.75	10,733	+0.13(+0.31%)
Mar 25, 2021	41.59	41.67	41.52	41.63	6,763	+0.05(+0.11%)
Mar 24, 2021	41.60	41.68	41.56	41.58	73,620	+0.08(+0.20%)
Mar 23, 2021	41.41	41.55	41.41	41.50	7,667	+0.02(+0.04%)
Mar 22, 2021	41.31	41.55	41.31	41.48	68,364	+0.16(+0.40%)
Mar 19, 2021	41.25	41.37	41.18	41.31	20,513	+0.05(+0.11%)
Mar 18, 2021	41.38	41.38	41.24	41.27	16,762	-0.22(-0.53%)
Mar 17, 2021	41.32	41.53	41.32	41.49	14,682	+0.02(+0.05%)
Mar 16, 2021	41.45	41.57	41.45	41.47	7,962	-0.08(-0.20%)
Mar 15, 2021	41.50	41.59	41.50	41.55	9,897	-0.02(-0.06%)
Mar 12, 2021	41.53	41.62	41.53	41.57	13,477	-0.11(-0.27%)
Mar 11, 2021	41.70	41.76	41.64	41.69	8,135	+0.16(+0.37%)
Mar 10, 2021	41.45	41.56	41.42	41.53	9,811	+0.10(+0.23%)
Mar 09, 2021	41.52	41.56	41.40	41.44	9,928	+0.09(+0.22%)
Mar 08, 2021	41.63	41.66	41.34	41.34	481,101	-0.32(-0.77%)
Mar 05, 2021	41.50	41.70	41.50	41.66	27,550	+0.14(+0.35%)
Mar 04, 2021	41.85	41.87	41.51	41.52	37,458	-0.17(-0.40%)
Mar 03, 2021	41.82	41.85	41.69	41.69	20,851	-0.15(-0.36%)
Mar 02, 2021	41.86	41.91	41.80	41.84	13,378	-0.04(-0.10%)
Mar 01, 2021	41.76	41.92	41.72	41.88	87,530	+0.36(+0.86%)
Feb 26, 2021	41.78	41.78	41.52	41.53	54,696	-0.16(-0.38%)
Feb 25, 2021	41.96	41.96	41.68	41.68	12,471	-0.33(-0.77%)
Feb 24, 2021	41.87	42.15	41.87	42.01	23,689	-0.04(-0.10%)
Feb 23, 2021	41.87	42.06	41.85	42.05	39,274	+0.08(+0.18%)
Feb 22, 2021	42.03	42.09	41.96	41.98	40,284	-0.08(-0.19%)
Feb 19, 2021	42.14	42.14	41.99	42.06	30,878	+0.02(+0.04%)
Feb 18, 2021	42.14	42.14	41.76	42.04	144,558	-0.11(-0.27%)
Feb 17, 2021	42.14	42.18	42.10	42.15	18,004	+0.00(+0.00%)
Feb 16, 2021	42.19	42.21	42.14	42.15	7,877	-0.11(-0.25%)
Feb 12, 2021	42.14	42.27	42.14	42.26	16,277	+0.09(+0.22%)
Feb 11, 2021	42.16	42.22	42.15	42.16	8,576	-0.01(-0.03%)
Feb 10, 2021	42.20	42.20	42.11	42.18	11,672	+0.01(+0.02%)
Feb 09, 2021	42.19	42.21	42.15	42.17	19,860	-0.03(-0.08%)
Feb 08, 2021	42.18	42.23	42.17	42.20	28,623	+0.05(+0.12%)
Feb 05, 2021	42.24	42.24	42.12	42.15	104,365	+0.08(+0.18%)
Feb 04, 2021	42.07	42.12	42.06	42.08	13,720	+0.09(+0.20%)
Feb 03, 2021	41.99	42.03	41.97	41.99	9,140	+0.02(+0.06%)
Feb 02, 2021	41.84	41.97	41.84	41.97	6,409	+0.15(+0.35%)

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.