Access High Yield Corporate Bond ETF (NY: GHYB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	38.04	38.04	37.92	37.97	2,983	-0.04(-0.10%)
Aug 29, 2019	38.01	38.10	38.01	38.01	1,741	+0.04(+0.11%)
Aug 28, 2019	37.93	38.00	37.93	37.96	4,940	+0.08(+0.22%)
Aug 27, 2019	38.00	38.00	37.83	37.88	3,564	-0.01(-0.03%)
Aug 26, 2019	37.78	37.90	37.78	37.89	12,821	+0.20(+0.54%)
Aug 23, 2019	37.96	37.96	37.69	37.69	7,522	-0.16(-0.41%)
Aug 22, 2019	37.90	37.90	37.85	37.85	2,888	+0.03(+0.09%)
Aug 21, 2019	37.78	37.81	37.78	37.81	5,803	+0.15(+0.39%)
Aug 20, 2019	37.70	37.70	37.67	37.67	1,770	-0.02(-0.06%)
Aug 19, 2019	37.71	37.73	37.66	37.69	319,701	+0.15(+0.39%)
Aug 16, 2019	37.53	37.56	37.48	37.54	1,426	+0.12(+0.33%)
Aug 15, 2019	37.36	37.42	37.34	37.42	7,217	+0.09(+0.25%)
Aug 14, 2019	37.47	37.50	37.32	37.32	4,190	-0.27(-0.72%)
Aug 13, 2019	37.46	37.63	37.46	37.60	2,630	+0.11(+0.29%)
Aug 12, 2019	37.47	37.56	37.47	37.49	12,694	-0.12(-0.31%)
Aug 09, 2019	37.60	37.60	37.55	37.60	6,744	-0.00(-0.01%)
Aug 08, 2019	37.57	37.60	37.55	37.60	1,444	+0.13(+0.34%)
Aug 07, 2019	37.43	37.48	37.31	37.48	48,513	-0.06(-0.17%)
Aug 06, 2019	37.46	37.57	37.42	37.54	2,710	+0.21(+0.57%)
Aug 05, 2019	37.51	37.51	37.27	37.33	8,786	-0.44(-1.17%)
Aug 02, 2019	37.76	37.77	37.69	37.77	5,317	+0.03(+0.09%)
Aug 01, 2019	37.76	37.91	37.74	37.74	19,617	-0.02(-0.05%)
Jul 31, 2019	37.88	37.92	37.73	37.76	4,456	-0.05(-0.14%)
Jul 30, 2019	37.78	37.81	37.78	37.81	2,491	-0.03(-0.09%)
Jul 29, 2019	37.83	37.85	37.80	37.85	10,025	-0.01(-0.04%)
Jul 26, 2019	37.84	37.88	37.84	37.86	3,261	+0.09(+0.25%)
Jul 25, 2019	37.75	37.78	37.75	37.77	4,040	-0.02(-0.07%)
Jul 24, 2019	37.78	37.80	37.74	37.79	461,404	-0.02(-0.06%)
Jul 23, 2019	37.76	37.81	37.75	37.81	8,208	+0.07(+0.18%)
Jul 22, 2019	37.70	37.76	37.70	37.75	11,081	+0.11(+0.30%)
Jul 19, 2019	37.70	37.70	37.64	37.64	4,957	-0.07(-0.19%)
Jul 18, 2019	37.67	37.71	37.64	37.71	3,458	-0.01(-0.02%)
Jul 17, 2019	37.73	37.73	37.71	37.71	2,764	-0.01(-0.03%)
Jul 16, 2019	37.82	37.82	37.72	37.73	11,168	-0.09(-0.22%)
Jul 15, 2019	37.81	37.82	37.79	37.81	15,122	+0.04(+0.11%)
Jul 12, 2019	37.73	37.78	37.66	37.77	31,699	+0.03(+0.09%)
Jul 11, 2019	37.82	37.82	37.69	37.74	32,914	-0.06(-0.16%)
Jul 10, 2019	37.83	37.83	37.80	37.80	868	+0.06(+0.16%)
Jul 09, 2019	37.76	37.76	37.71	37.74	9,340	-0.01(-0.04%)
Jul 08, 2019	37.78	37.78	37.72	37.75	27,443	-0.03(-0.08%)
Jul 05, 2019	37.79	37.80	37.75	37.78	4,435	-0.14(-0.36%)
Jul 03, 2019	37.86	37.92	37.86	37.92	2,217	+0.11(+0.29%)
Jul 02, 2019	37.76	37.85	37.76	37.81	3,224	+0.04(+0.11%)
Jul 01, 2019	37.88	37.88	37.76	37.77	13,285	+0.08(+0.22%)
Jun 28, 2019	37.70	37.70	37.68	37.68	2,487	-0.01(-0.04%)
Jun 27, 2019	37.64	37.70	37.64	37.70	776	+0.08(+0.20%)
Jun 26, 2019	37.68	37.68	37.62	37.62	4,487	-0.04(-0.10%)
Jun 25, 2019	37.80	37.80	37.66	37.66	4,077	-0.10(-0.28%)
Jun 24, 2019	37.81	37.81	37.76	37.77	1,048	-0.04(-0.11%)
Jun 21, 2019	37.83	37.83	37.76	37.81	5,892	-0.06(-0.15%)
Jun 20, 2019	37.91	37.91	37.81	37.86	302,807	+0.19(+0.51%)
Jun 19, 2019	37.43	37.67	37.43	37.67	28,587	+0.21(+0.57%)
Jun 18, 2019	37.46	37.47	37.42	37.46	26,802	+0.20(+0.53%)
Jun 17, 2019	37.26	37.26	37.26	37.26	607	-0.04(-0.11%)
Jun 14, 2019	37.29	37.33	37.29	37.30	6,809	-0.04(-0.12%)
Jun 13, 2019	37.31	37.34	37.28	37.34	1,598	+0.12(+0.32%)
Jun 12, 2019	37.28	37.31	37.23	37.23	8,583	-0.07(-0.19%)
Jun 11, 2019	37.37	37.37	37.30	37.30	1,044	+0.04(+0.10%)
Jun 10, 2019	37.28	37.31	37.23	37.26	2,834	+0.04(+0.11%)
Jun 07, 2019	37.22	37.25	37.21	37.22	3,535	+0.11(+0.30%)
Jun 06, 2019	37.02	37.13	37.01	37.11	4,931	+0.05(+0.13%)
Jun 05, 2019	37.05	37.06	37.00	37.06	78,295	+0.04(+0.11%)
Jun 04, 2019	36.96	37.02	36.96	37.02	3,526	+0.35(+0.95%)

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.