Access High Yield Corporate Bond ETF (NY: GHYB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	36.96	36.96	36.83	36.83	784	-0.23(-0.63%)
May 30, 2019	37.11	37.11	37.07	37.07	458,348	+0.04(+0.10%)
May 29, 2019	37.04	37.04	37.03	37.03	131,357	-0.12(-0.33%)
May 28, 2019	37.17	37.19	37.15	37.15	1,195	+0.02(+0.06%)
May 24, 2019	37.15	37.19	37.13	37.13	392	-0.03(-0.08%)
May 23, 2019	37.22	37.22	37.15	37.16	5,867	-0.15(-0.41%)
May 22, 2019	37.30	37.31	37.30	37.31	791	+0.01(+0.04%)
May 21, 2019	37.29	37.30	37.29	37.30	448	+0.10(+0.26%)
May 20, 2019	37.22	37.22	37.20	37.20	1,043	+0.00(+0.01%)
May 17, 2019	37.17	37.24	37.17	37.20	25,509	+0.01(+0.02%)
May 16, 2019	37.21	37.25	37.15	37.19	1,186	+0.05(+0.14%)
May 15, 2019	37.10	37.14	37.04	37.14	1,669	+0.07(+0.20%)
May 14, 2019	37.01	37.09	37.01	37.06	1,514	+0.10(+0.26%)
May 13, 2019	37.08	37.08	36.96	36.96	3,428	-0.30(-0.80%)
May 10, 2019	37.32	37.32	37.26	37.26	523	+0.07(+0.20%)
May 09, 2019	37.10	37.21	37.10	37.19	3,393	-0.05(-0.13%)
May 08, 2019	37.20	37.24	37.20	37.24	684	+0.01(+0.02%)
May 07, 2019	37.37	37.37	37.21	37.23	6,844	-0.19(-0.50%)
May 06, 2019	37.36	37.42	37.36	37.42	686	+0.02(+0.05%)
May 03, 2019	37.41	37.43	37.37	37.40	11,773	+0.07(+0.20%)
May 02, 2019	37.35	37.35	37.28	37.32	67,369	-0.01(-0.04%)
May 01, 2019	37.42	37.51	37.34	37.34	35,227	-0.08(-0.22%)
Apr 30, 2019	37.41	37.44	37.41	37.42	3,416	+0.02(+0.04%)
Apr 29, 2019	37.42	37.42	37.40	37.40	623	+0.00(+0.01%)
Apr 26, 2019	37.38	37.42	37.38	37.40	2,894	+0.05(+0.14%)
Apr 25, 2019	37.35	37.36	37.34	37.35	14,026	-0.03(-0.07%)
Apr 24, 2019	37.35	37.37	37.35	37.37	16,491	+0.04(+0.10%)
Apr 23, 2019	37.27	37.38	37.27	37.33	1,314	+0.08(+0.22%)
Apr 22, 2019	37.41	37.41	37.25	37.25	8,280	-0.02(-0.06%)
Apr 18, 2019	37.24	37.29	37.19	37.28	608,965	-0.05(-0.12%)
Apr 17, 2019	37.37	37.37	37.32	37.32	1,123	-0.04(-0.10%)
Apr 16, 2019	37.43	37.43	37.36	37.36	9,531	-0.09(-0.24%)
Apr 15, 2019	37.45	37.45	37.45	37.45	657	+0.03(+0.08%)
Apr 12, 2019	37.47	37.47	37.41	37.42	3,157	+0.04(+0.11%)
Apr 11, 2019	37.32	37.38	37.32	37.38	14,795	+0.05(+0.13%)
Apr 10, 2019	37.28	37.33	37.22	37.33	7,745	+0.11(+0.29%)
Apr 09, 2019	37.22	37.22	37.22	37.22	614	+0.02(+0.04%)
Apr 08, 2019	37.22	37.23	37.16	37.21	2,579	-0.00(-0.00%)
Apr 05, 2019	37.16	37.21	37.16	37.21	2,367	+0.04(+0.12%)
Apr 04, 2019	37.15	37.16	37.14	37.16	68,678	+0.10(+0.28%)
Apr 03, 2019	37.13	37.15	37.06	37.06	6,485	-0.00(-0.01%)
Apr 02, 2019	37.06	37.08	37.00	37.06	3,499	-0.02(-0.05%)
Apr 01, 2019	37.09	37.09	37.04	37.08	4,587	+0.09(+0.25%)
Mar 29, 2019	36.95	36.99	36.94	36.99	609,615	+0.08(+0.21%)
Mar 28, 2019	36.91	36.91	36.91	36.91	520	+0.08(+0.21%)
Mar 27, 2019	36.83	36.89	36.76	36.83	11,522	+0.03(+0.08%)
Mar 26, 2019	36.87	36.88	36.81	36.81	3,241	+0.04(+0.10%)
Mar 25, 2019	36.69	36.77	36.69	36.77	1,533	+0.05(+0.13%)
Mar 22, 2019	36.83	36.84	36.69	36.72	4,755	-0.14(-0.38%)
Mar 21, 2019	36.83	36.87	36.83	36.86	1,454	+0.03(+0.09%)
Mar 20, 2019	36.68	36.83	36.68	36.83	4,509	+0.16(+0.42%)
Mar 19, 2019	36.73	36.75	36.68	36.68	12,431	-0.04(-0.10%)
Mar 18, 2019	36.73	36.73	36.53	36.71	44,506	-0.01(-0.03%)
Mar 15, 2019	36.73	36.80	36.72	36.72	4,359	+0.03(+0.08%)
Mar 14, 2019	36.65	36.74	36.65	36.69	1,273	-0.03(-0.07%)
Mar 13, 2019	36.71	36.72	36.71	36.72	1,264	+0.12(+0.32%)
Mar 12, 2019	36.60	36.60	36.60	36.60	632	+0.05(+0.15%)
Mar 11, 2019	36.49	36.55	36.48	36.55	544,721	+0.09(+0.26%)
Mar 08, 2019	36.38	36.46	36.38	36.46	1,320	-0.01(-0.02%)
Mar 07, 2019	36.59	36.59	36.44	36.46	31,138	-0.08(-0.22%)
Mar 06, 2019	36.62	36.63	36.51	36.54	50,741	-0.10(-0.28%)
Mar 05, 2019	36.65	36.66	36.64	36.65	2,526	-0.01(-0.02%)
Mar 04, 2019	36.70	36.70	36.61	36.65	2,892	-0.03(-0.07%)

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.