Access High Yield Corporate Bond ETF (NY: GHYB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	36.84	36.99	36.73	36.95	24,225	+0.02(+0.04%)
Jun 29, 2022	36.92	36.99	36.84	36.94	61,881	-0.10(-0.28%)
Jun 28, 2022	37.68	37.68	36.83	37.04	80,264	-0.51(-1.36%)
Jun 27, 2022	37.77	37.77	37.55	37.55	194,278	-0.17(-0.44%)
Jun 24, 2022	37.58	37.88	37.54	37.72	837,185	+0.23(+0.61%)
Jun 23, 2022	37.28	37.52	37.28	37.49	17,531	+0.34(+0.93%)
Jun 22, 2022	37.14	37.32	37.14	37.15	25,563	+0.01(+0.02%)
Jun 21, 2022	37.48	37.53	37.14	37.14	21,945	-0.16(-0.43%)
Jun 17, 2022	37.21	37.46	37.16	37.30	13,002	+0.25(+0.67%)
Jun 16, 2022	36.72	37.25	36.72	37.05	36,614	-0.58(-1.55%)
Jun 15, 2022	37.56	37.80	37.42	37.63	19,336	+0.64(+1.74%)
Jun 14, 2022	37.03	37.26	36.70	36.99	28,312	+0.27(+0.75%)
Jun 13, 2022	37.39	37.39	36.54	36.71	69,636	-1.26(-3.33%)
Jun 10, 2022	38.36	38.36	37.84	37.98	233,352	-0.67(-1.74%)
Jun 09, 2022	38.95	38.99	38.59	38.65	59,491	-0.34(-0.88%)
Jun 08, 2022	39.30	39.30	38.99	38.99	19,695	-0.39(-0.99%)
Jun 07, 2022	39.18	39.43	39.18	39.38	51,708	+0.07(+0.18%)
Jun 06, 2022	39.65	39.66	39.31	39.31	19,719	-0.27(-0.69%)
Jun 03, 2022	39.73	39.73	39.55	39.59	30,753	-0.32(-0.80%)
Jun 02, 2022	39.73	39.91	39.66	39.90	25,241	+0.14(+0.34%)
Jun 01, 2022	39.95	39.95	39.69	39.77	30,397	-0.29(-0.71%)
May 31, 2022	40.02	40.05	39.81	40.05	70,024	-0.15(-0.36%)
May 27, 2022	40.03	40.20	39.94	40.20	58,077	+0.37(+0.92%)
May 26, 2022	39.52	39.83	39.52	39.83	17,853	+0.55(+1.39%)
May 25, 2022	38.86	39.30	38.86	39.29	18,722	+0.60(+1.55%)
May 24, 2022	38.47	38.69	38.42	38.69	23,350	+0.27(+0.69%)
May 23, 2022	38.45	38.50	38.41	38.42	34,213	+0.05(+0.12%)
May 20, 2022	38.50	38.50	38.21	38.38	27,876	-0.02(-0.06%)
May 19, 2022	38.10	38.41	38.10	38.40	49,346	+0.30(+0.80%)
May 18, 2022	38.22	38.22	38.08	38.10	13,327	-0.33(-0.86%)
May 17, 2022	38.48	38.51	38.40	38.43	22,356	+0.01(+0.03%)
May 16, 2022	38.51	38.56	38.41	38.41	27,086	-0.09(-0.23%)
May 13, 2022	38.53	38.64	38.31	38.50	16,074	+0.08(+0.22%)
May 12, 2022	38.44	38.57	38.27	38.42	25,640	-0.08(-0.22%)
May 11, 2022	38.61	38.81	38.50	38.50	10,517	-0.21(-0.54%)
May 10, 2022	38.76	38.80	38.55	38.71	24,169	+0.17(+0.45%)
May 09, 2022	38.80	38.80	38.53	38.53	33,666	-0.44(-1.13%)
May 06, 2022	39.01	39.16	38.93	38.98	11,404	-0.23(-0.58%)
May 05, 2022	39.68	39.70	39.15	39.20	15,651	-0.71(-1.77%)
May 04, 2022	39.46	40.03	39.41	39.91	10,085	+0.39(+0.99%)
May 03, 2022	39.55	39.58	39.41	39.52	15,807	+0.24(+0.62%)
May 02, 2022	39.23	39.33	39.10	39.28	28,241	-0.03(-0.07%)
Apr 29, 2022	39.67	39.67	39.30	39.31	13,247	-0.51(-1.28%)
Apr 28, 2022	39.65	39.85	39.57	39.82	4,880	+0.21(+0.52%)
Apr 27, 2022	39.82	39.89	39.58	39.61	18,929	-0.20(-0.51%)
Apr 26, 2022	40.06	40.06	39.81	39.81	8,571	-0.21(-0.52%)
Apr 25, 2022	39.72	40.03	39.72	40.02	13,251	+0.26(+0.66%)
Apr 22, 2022	39.94	39.97	39.74	39.76	8,701	-0.26(-0.64%)
Apr 21, 2022	40.34	40.36	39.98	40.01	9,793	-0.23(-0.57%)
Apr 20, 2022	40.19	40.29	40.19	40.24	7,939	+0.14(+0.35%)
Apr 19, 2022	40.07	40.19	40.07	40.10	8,818	-0.03(-0.08%)
Apr 18, 2022	40.15	40.24	40.10	40.14	10,369	-0.06(-0.14%)
Apr 14, 2022	40.34	40.35	40.11	40.19	10,335	-0.26(-0.65%)
Apr 13, 2022	40.34	40.46	40.34	40.46	5,437	+0.24(+0.60%)
Apr 12, 2022	40.15	40.34	40.15	40.21	9,459	+0.30(+0.74%)
Apr 11, 2022	40.06	40.13	39.87	39.92	13,682	-0.29(-0.71%)
Apr 08, 2022	40.31	40.42	40.20	40.20	10,807	-0.22(-0.55%)
Apr 07, 2022	40.52	40.61	40.43	40.43	7,861	+0.04(+0.11%)
Apr 06, 2022	40.56	40.74	40.38	40.38	20,851	-0.49(-1.20%)
Apr 05, 2022	41.27	41.28	40.86	40.87	8,813	-0.46(-1.12%)
Apr 04, 2022	41.09	41.34	41.08	41.34	10,291	+0.28(+0.67%)

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.