Access High Yield Corporate Bond ETF (NY: GHYB )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	41.91	41.97	41.89	41.92	11,372	-0.01(-0.02%)
May 27, 2021	42.01	42.01	41.91	41.93	17,805	+0.01(+0.03%)
May 26, 2021	41.91	41.97	41.88	41.92	9,661	+0.07(+0.17%)
May 25, 2021	41.95	41.97	41.84	41.84	74,196	-0.09(-0.22%)
May 24, 2021	41.90	41.98	41.89	41.94	183,040	+0.11(+0.26%)
May 21, 2021	41.95	41.95	41.81	41.83	14,715	+0.02(+0.04%)
May 20, 2021	41.79	41.84	41.79	41.81	14,264	+0.08(+0.20%)
May 19, 2021	41.73	41.84	41.69	41.73	12,663	-0.12(-0.28%)
May 18, 2021	41.91	41.94	41.84	41.84	9,880	-0.04(-0.10%)
May 17, 2021	42.00	42.00	41.85	41.89	7,033	-0.05(-0.11%)
May 14, 2021	41.92	41.99	41.90	41.93	10,957	+0.12(+0.28%)
May 13, 2021	41.92	41.92	41.73	41.82	19,524	+0.09(+0.21%)
May 12, 2021	41.88	41.88	41.73	41.73	9,891	-0.17(-0.41%)
May 11, 2021	41.90	41.95	41.81	41.90	12,530	-0.08(-0.19%)
May 10, 2021	42.06	42.06	41.95	41.98	15,026	+0.03(+0.07%)
May 07, 2021	41.98	42.08	41.95	41.95	56,512	+0.01(+0.02%)
May 06, 2021	42.06	42.06	41.92	41.95	56,286	-0.04(-0.10%)
May 05, 2021	42.00	42.04	41.92	41.99	30,038	+0.06(+0.14%)
May 04, 2021	41.97	41.97	41.91	41.93	18,703	-0.02(-0.05%)
May 03, 2021	42.00	42.00	41.92	41.95	15,721	-0.02(-0.04%)
Apr 30, 2021	41.96	41.98	41.95	41.97	9,435	+0.02(+0.04%)
Apr 29, 2021	42.01	42.01	41.89	41.95	13,524	+0.02(+0.06%)
Apr 28, 2021	41.88	41.95	41.85	41.92	9,611	+0.05(+0.11%)
Apr 27, 2021	41.93	41.93	41.83	41.88	14,717	-0.04(-0.10%)
Apr 26, 2021	41.84	41.97	41.84	41.92	16,981	+0.02(+0.04%)
Apr 23, 2021	41.82	41.92	41.82	41.90	10,869	+0.09(+0.22%)
Apr 22, 2021	41.83	41.90	41.78	41.81	12,883	-0.02(-0.05%)
Apr 21, 2021	41.74	41.86	41.74	41.83	8,037	+0.05(+0.13%)
Apr 20, 2021	41.79	41.80	41.68	41.78	27,726	-0.03(-0.08%)
Apr 19, 2021	41.85	41.89	41.80	41.81	25,677	-0.09(-0.21%)
Apr 16, 2021	41.98	41.98	41.82	41.90	17,199	-0.05(-0.13%)
Apr 15, 2021	41.90	41.97	41.80	41.95	13,577	+0.15(+0.37%)
Apr 14, 2021	41.85	41.87	41.73	41.80	13,647	-0.03(-0.07%)
Apr 13, 2021	41.74	41.83	41.74	41.83	8,488	+0.03(+0.08%)
Apr 12, 2021	41.80	42.05	41.65	41.80	40,730	-0.03(-0.08%)
Apr 09, 2021	41.83	41.84	41.80	41.83	15,766	+0.01(+0.01%)
Apr 08, 2021	41.80	41.92	41.80	41.82	13,937	-0.04(-0.09%)
Apr 07, 2021	41.77	41.88	41.77	41.86	29,004	-0.01(-0.03%)
Apr 06, 2021	41.83	41.88	41.81	41.87	13,856	+0.10(+0.25%)
Apr 05, 2021	41.89	41.89	41.69	41.77	21,520	+0.07(+0.16%)
Apr 01, 2021	41.65	41.71	41.63	41.70	10,032	-0.04(-0.10%)
Mar 31, 2021	41.52	41.74	41.51	41.74	52,598	+0.28(+0.68%)
Mar 30, 2021	41.48	41.51	41.43	41.46	10,836	-0.08(-0.20%)
Mar 29, 2021	41.43	41.55	41.43	41.54	36,634	+0.01(+0.02%)
Mar 26, 2021	41.48	41.53	41.38	41.53	10,790	+0.13(+0.31%)
Mar 25, 2021	41.37	41.45	41.30	41.40	6,799	+0.05(+0.11%)
Mar 24, 2021	41.38	41.46	41.34	41.36	74,011	+0.08(+0.20%)
Mar 23, 2021	41.19	41.33	41.19	41.28	7,708	+0.02(+0.04%)
Mar 22, 2021	41.09	41.33	41.09	41.26	68,727	+0.16(+0.40%)
Mar 19, 2021	41.03	41.15	40.96	41.10	20,622	+0.05(+0.11%)
Mar 18, 2021	41.16	41.16	41.02	41.05	16,851	-0.22(-0.53%)
Mar 17, 2021	41.10	41.31	41.10	41.27	14,760	+0.02(+0.05%)
Mar 16, 2021	41.23	41.35	41.23	41.25	8,004	-0.08(-0.20%)
Mar 15, 2021	41.28	41.37	41.28	41.33	9,950	-0.02(-0.06%)
Mar 12, 2021	41.31	41.40	41.31	41.35	13,548	-0.11(-0.27%)
Mar 11, 2021	41.48	41.53	41.42	41.47	8,178	+0.15(+0.37%)
Mar 10, 2021	41.23	41.34	41.20	41.31	9,864	+0.10(+0.23%)
Mar 09, 2021	41.30	41.34	41.18	41.22	9,981	+0.09(+0.22%)
Mar 08, 2021	41.41	41.44	41.13	41.13	483,660	-0.32(-0.77%)
Mar 05, 2021	41.28	41.48	41.28	41.44	27,696	+0.14(+0.35%)
Mar 04, 2021	41.63	41.65	41.29	41.30	37,658	-0.17(-0.40%)
Mar 03, 2021	41.60	41.63	41.47	41.47	20,962	-0.15(-0.36%)
Mar 02, 2021	41.64	41.69	41.58	41.62	13,449	-0.04(-0.10%)

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.