Access High Yield Corporate Bond ETF (NY: GHYB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		35.53	35.53	35.53	0	+0.00(+0.00%)
Aug 30, 2018	35.53	35.53	35.53	35.53	2,102	-0.03(-0.08%)
Aug 29, 2018	35.50	35.56	35.50	35.56	2,293	+0.01(+0.02%)
Aug 28, 2018	35.56	35.56	35.56	35.56	673	+0.04(+0.11%)
Aug 27, 2018	35.51	35.51	35.51	35.51	935	-0.03(-0.07%)
Aug 24, 2018	35.54	35.54	35.54	35.54	1,099	+0.08(+0.23%)
Aug 23, 2018	35.47	35.48	35.46	35.46	1,078	-0.02(-0.06%)
Aug 22, 2018	35.48	35.48	35.48	35.48	901	+0.01(+0.02%)
Aug 21, 2018	35.48	35.48	35.48	35.48	601	+0.08(+0.23%)
Aug 20, 2018	35.42	35.42	35.40	35.40	934	+0.12(+0.33%)
Aug 17, 2018	35.28	35.28	35.28	35.28	274	+0.00(+0.01%)
Aug 16, 2018	35.28	35.28	35.28	35.28	233	+0.00(+0.00%)
Aug 15, 2018	35.30	35.30	35.28	35.28	1,824	-0.10(-0.30%)
Aug 14, 2018	35.34	35.38	35.34	35.38	1,122	+0.06(+0.17%)
Aug 13, 2018	35.34	35.34	35.31	35.32	1,161	-0.03(-0.09%)
Aug 10, 2018	35.37	35.37	35.35	35.35	10,993	-0.11(-0.32%)
Aug 09, 2018	35.47	35.47	35.47	35.47	491	-0.01(-0.03%)
Aug 08, 2018	35.48	35.48	35.48	35.48	2,318	+0.04(+0.10%)
Aug 07, 2018	35.44	35.44	35.43	35.44	1,741	+0.04(+0.12%)
Aug 06, 2018	35.37	35.40	35.36	35.40	7,536	+0.07(+0.19%)
Aug 03, 2018	35.33	35.33	35.33	35.33	961	+0.04(+0.12%)
Aug 02, 2018	35.29	35.29	35.29	35.29	2,924	-0.05(-0.14%)
Aug 01, 2018	35.31	35.34	35.23	35.34	15,844	+0.03(+0.09%)
Jul 31, 2018	35.31	35.31	35.31	35.31	1,282	+0.07(+0.21%)
Jul 30, 2018	35.24	35.24	35.23	35.23	6,978	+0.06(+0.16%)
Jul 27, 2018	35.18	35.18	35.18	35.18	966	-0.04(-0.12%)
Jul 26, 2018	35.25	35.25	35.22	35.22	1,231	+0.12(+0.33%)
Jul 24, 2018		35.10	35.10	35.10	651	+0.04(+0.12%)
Jul 23, 2018	35.08	35.08	35.06	35.06	17,794	-0.01(-0.02%)
Jul 20, 2018	35.07	35.07	35.07	35.07	514	-0.04(-0.10%)
Jul 18, 2018		35.10	35.10	35.10	655	+0.04(+0.10%)
Jul 17, 2018	35.02	35.07	35.02	35.07	4,271	-0.00(-0.00%)
Jul 16, 2018	35.07	35.07	35.01	35.07	3,223	-0.04(-0.10%)
Jul 13, 2018	35.14	35.14	35.10	35.10	2,453	+0.04(+0.12%)
Jul 12, 2018	35.06	35.06	35.06	35.06	860	+0.09(+0.25%)
Jul 11, 2018	34.99	34.99	34.97	34.97	1,601	-0.04(-0.12%)
Jul 10, 2018	35.02	35.02	34.97	35.02	1,488	+0.02(+0.06%)
Jul 09, 2018	34.93	34.99	34.93	34.99	4,131	+0.04(+0.12%)
Jul 06, 2018	34.94	34.95	34.94	34.95	2,324	+0.10(+0.29%)
Jul 05, 2018	34.87	34.88	34.85	34.85	10,720	-0.01(-0.02%)
Jul 03, 2018		34.86	34.86	34.86	0	+0.08(+0.23%)
Jul 02, 2018	34.78	34.78	34.78	34.78	1,662	-0.14(-0.39%)
Jun 29, 2018	34.92	34.92	34.92	34.92	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	35.01	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	35.10	35.10	35.10	35.10	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	35.08	35.17	35.08	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	73,230	+0.07(+0.19%)
Jun 12, 2018	35.02	35.08	35.00	35.00	1,625	+0.01(+0.01%)
Jun 11, 2018	35.00	35.00	35.00	35.00	1,070	-0.03(-0.08%)
Jun 08, 2018	35.02	35.02	35.02	35.02	1,747	+0.01(+0.02%)
Jun 07, 2018	34.99	35.05	34.97	35.02	1,800	+0.02(+0.06%)
Jun 06, 2018		35.00		35.00	816	+0.12(+0.33%)
Jun 05, 2018	34.87	34.92	34.87	34.88	1,377	-0.03(-0.09%)
Jun 04, 2018	34.92	34.92	34.91	34.91	1,183	+0.07(+0.19%)

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.