Access High Yield Corporate Bond ETF (NY: GHYB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	34.91	34.91	34.91	34.91	683	-0.04(-0.10%)
Jun 28, 2018	34.87	34.95	34.85	34.95	2,138	-0.00(-0.01%)
Jun 27, 2018	35.04	35.04	34.95	34.95	2,807	-0.12(-0.34%)
Jun 26, 2018	35.05	35.07	35.00	35.07	1,102	-0.01(-0.04%)
Jun 25, 2018	35.06	35.09	35.02	35.09	1,358	-0.01(-0.02%)
Jun 22, 2018	35.09	35.09	35.09	35.09	1,007	-0.05(-0.14%)
Jun 20, 2018		35.15	35.15	35.15	220	+0.04(+0.12%)
Jun 19, 2018	35.07	35.10	35.07	35.10	2,199	-0.04(-0.12%)
Jun 18, 2018	35.07	35.17	35.07	35.15	3,595	+0.03(+0.08%)
Jun 14, 2018		35.12	35.12	35.12	221	+0.05(+0.14%)
Jun 13, 2018	35.11	35.11	35.06	35.07	73,233	+0.07(+0.19%)
Jun 12, 2018	35.02	35.08	35.00	35.00	1,626	+0.01(+0.01%)
Jun 11, 2018	34.99	34.99	34.99	34.99	1,070	-0.03(-0.08%)
Jun 08, 2018	35.02	35.02	35.02	35.02	1,748	+0.01(+0.02%)
Jun 07, 2018	34.99	35.04	34.96	35.02	1,800	+0.02(+0.06%)
Jun 06, 2018		34.99		34.99	816	+0.12(+0.33%)
Jun 05, 2018	34.86	34.91	34.86	34.88	1,377	-0.03(-0.09%)
Jun 04, 2018	34.91	34.91	34.91	34.91	1,183	+0.07(+0.19%)
Jun 01, 2018	34.86	34.86	34.84	34.84	957	+0.08(+0.22%)
May 31, 2018	34.77	34.77	34.77	34.77	1,212	+0.01(+0.03%)
May 30, 2018	34.76	34.76	34.76	34.76	648	+0.10(+0.28%)
May 29, 2018	34.70	34.70	34.66	34.66	2,070	-0.17(-0.50%)
May 25, 2018		34.83	34.83	34.83	0	+0.02(+0.06%)
May 24, 2018	34.85	34.85	34.81	34.81	1,215	-0.02(-0.06%)
May 22, 2018		34.83	34.83	34.83	568	+0.03(+0.08%)
May 21, 2018	34.77	34.82	34.77	34.80	1,343	+0.02(+0.06%)
May 18, 2018	34.77	34.78	34.77	34.78	806	-0.01(-0.04%)
May 17, 2018	34.82	34.82	34.78	34.80	1,240	-0.03(-0.07%)
May 16, 2018	34.81	34.84	34.77	34.82	1,624	+0.05(+0.15%)
May 15, 2018	34.82	34.82	34.75	34.77	9,965	-0.12(-0.34%)
May 14, 2018	34.87	34.89	34.87	34.89	1,593	+0.06(+0.17%)
May 11, 2018	34.83	34.83	34.83	34.83	985	-0.02(-0.07%)
May 10, 2018	34.87	34.88	34.85	34.85	2,336	+0.06(+0.19%)
May 08, 2018		34.79	34.79	34.79	553	+0.01(+0.02%)
May 07, 2018	34.75	34.81	34.75	34.78	2,920	+0.00(+0.00%)
May 04, 2018	34.78	34.78	34.78	34.78	450	+0.04(+0.10%)
May 03, 2018	34.75	34.75	34.75	34.75	770	-0.02(-0.06%)
May 02, 2018	34.75	34.80	34.70	34.77	2,398	+0.01(+0.04%)
May 01, 2018	34.69	34.78	34.69	34.75	4,053	-0.02(-0.06%)
Apr 30, 2018	34.81	34.81	34.77	34.77	4,197	-0.01(-0.03%)
Apr 27, 2018	34.80	34.80	34.78	34.78	1,639	+0.07(+0.21%)
Apr 26, 2018	34.71	34.71	34.71	34.71	362	+0.01(+0.02%)
Apr 25, 2018	34.65	34.71	34.65	34.70	4,581	-0.11(-0.31%)
Apr 24, 2018	34.81	34.81	34.81	34.81	619	+0.04(+0.12%)
Apr 23, 2018	34.86	34.86	34.76	34.77	4,731	-0.13(-0.37%)
Apr 20, 2018	34.91	34.94	34.90	34.90	1,368	-0.08(-0.22%)
Apr 19, 2018	34.95	34.98	34.95	34.98	2,499	-0.14(-0.39%)
Apr 18, 2018	35.08	35.12	35.08	35.11	4,192	+0.04(+0.11%)
Apr 17, 2018	35.11	35.11	35.07	35.07	4,136	+0.05(+0.15%)
Apr 16, 2018	35.05	35.05	35.02	35.02	1,089	+0.06(+0.17%)
Apr 13, 2018	34.99	34.99	34.90	34.96	12,522	+0.05(+0.13%)
Apr 12, 2018	34.95	34.96	34.91	34.92	1,343	+0.14(+0.40%)
Apr 11, 2018	34.81	34.82	34.78	34.78	2,066	-0.07(-0.21%)
Apr 10, 2018	34.79	34.85	34.79	34.85	60,585	+0.15(+0.43%)
Apr 09, 2018	34.66	34.70	34.66	34.70	2,603	+0.13(+0.37%)
Apr 06, 2018	34.57	34.57	34.57	34.57	738	-0.08(-0.23%)
Apr 05, 2018	34.65	34.65	34.65	34.65	816	+0.05(+0.14%)
Apr 04, 2018	34.53	34.63	34.53	34.60	2,537	+0.12(+0.36%)
Apr 03, 2018	34.55	34.55	34.48	34.48	3,163	+0.10(+0.29%)

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.