Access High Yield Corporate Bond ETF (NY: GHYB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	42.71	42.82	42.69	42.75	10,510	-0.04(-0.09%)
Sep 29, 2021	42.79	42.84	42.75	42.79	6,168	+0.10(+0.23%)
Sep 28, 2021	42.76	42.79	42.68	42.69	17,097	-0.20(-0.46%)
Sep 27, 2021	42.87	42.92	42.83	42.89	19,506	-0.05(-0.11%)
Sep 24, 2021	42.94	42.96	42.86	42.94	7,223	-0.03(-0.07%)
Sep 23, 2021	43.04	43.04	42.94	42.97	8,512	+0.03(+0.06%)
Sep 22, 2021	42.99	43.00	42.89	42.94	13,726	+0.06(+0.14%)
Sep 21, 2021	42.85	42.91	42.83	42.88	8,140	+0.04(+0.10%)
Sep 20, 2021	42.79	42.86	42.77	42.84	13,975	-0.13(-0.30%)
Sep 17, 2021	42.99	43.00	42.94	42.97	14,683	-0.07(-0.16%)
Sep 16, 2021	42.93	43.07	42.90	43.04	10,568	-0.00(-0.00%)
Sep 15, 2021	43.01	43.08	42.98	43.04	26,445	+0.13(+0.31%)
Sep 14, 2021	42.91	43.02	42.86	42.91	15,421	-0.04(-0.09%)
Sep 13, 2021	42.83	42.97	42.83	42.95	14,589	+0.09(+0.21%)
Sep 10, 2021	43.02	43.02	42.83	42.86	16,450	-0.05(-0.11%)
Sep 09, 2021	42.85	42.94	42.85	42.90	37,691	+0.03(+0.07%)
Sep 08, 2021	42.85	42.90	42.79	42.88	10,518	+0.03(+0.08%)
Sep 07, 2021	42.98	42.98	42.84	42.84	17,102	-0.10(-0.23%)
Sep 03, 2021	42.83	42.95	42.83	42.94	15,087	+0.03(+0.06%)
Sep 02, 2021	42.97	42.97	42.91	42.91	13,526	+0.07(+0.17%)
Sep 01, 2021	42.90	42.90	42.81	42.84	10,201	+0.02(+0.05%)
Aug 31, 2021	42.84	42.84	42.72	42.82	11,566	+0.04(+0.10%)
Aug 30, 2021	42.71	42.83	42.71	42.78	98,594	+0.06(+0.13%)
Aug 27, 2021	42.65	42.76	42.65	42.72	8,009	+0.13(+0.30%)
Aug 26, 2021	42.58	42.64	42.54	42.59	14,317	-0.10(-0.23%)
Aug 25, 2021	42.66	42.70	42.55	42.69	80,622	+0.08(+0.18%)
Aug 24, 2021	42.58	42.63	42.49	42.61	10,255	+0.07(+0.16%)
Aug 23, 2021	42.49	42.57	42.45	42.55	10,936	+0.13(+0.30%)
Aug 20, 2021	42.38	42.44	42.30	42.42	9,089	+0.11(+0.26%)
Aug 19, 2021	42.27	42.38	42.23	42.31	14,269	-0.04(-0.10%)
Aug 18, 2021	42.41	42.44	42.35	42.35	7,743	-0.06(-0.14%)
Aug 17, 2021	42.44	42.44	42.32	42.41	13,187	-0.09(-0.22%)
Aug 16, 2021	42.49	42.51	42.37	42.50	38,258	+0.03(+0.08%)
Aug 13, 2021	42.40	42.47	42.40	42.47	9,897	+0.08(+0.18%)
Aug 12, 2021	42.34	42.39	42.31	42.39	16,746	+0.09(+0.22%)
Aug 11, 2021	42.32	42.32	42.25	42.30	17,199	+0.01(+0.02%)
Aug 10, 2021	42.38	42.38	42.20	42.29	32,600	-0.07(-0.16%)
Aug 09, 2021	42.45	42.45	42.36	42.36	31,161	-0.10(-0.24%)
Aug 06, 2021	42.49	42.51	42.44	42.46	14,560	-0.03(-0.08%)
Aug 05, 2021	42.46	42.50	42.45	42.49	31,527	+0.11(+0.26%)
Aug 04, 2021	42.55	42.55	42.37	42.38	42,558	-0.10(-0.24%)
Aug 03, 2021	42.47	42.50	42.44	42.49	20,773	-0.03(-0.06%)
Aug 02, 2021	42.63	42.63	42.51	42.51	13,695	-0.04(-0.09%)
Jul 30, 2021	42.63	42.64	42.55	42.55	9,609	-0.05(-0.11%)
Jul 29, 2021	42.56	42.61	42.56	42.60	11,467	+0.07(+0.16%)
Jul 28, 2021	42.52	42.54	42.48	42.53	8,091	+0.04(+0.10%)
Jul 27, 2021	42.52	42.52	42.42	42.49	9,899	-0.01(-0.03%)
Jul 26, 2021	42.55	42.55	42.48	42.50	65,209	-0.07(-0.15%)
Jul 23, 2021	42.51	42.64	42.51	42.56	17,148	+0.09(+0.21%)
Jul 22, 2021	42.47	42.53	42.45	42.48	20,728	+0.02(+0.05%)
Jul 21, 2021	42.46	42.47	42.41	42.46	9,542	+0.10(+0.25%)
Jul 20, 2021	42.22	42.36	42.19	42.35	20,784	+0.19(+0.45%)
Jul 19, 2021	42.40	42.45	42.12	42.16	17,712	-0.28(-0.67%)
Jul 16, 2021	42.56	42.56	42.45	42.45	17,439	-0.07(-0.16%)
Jul 15, 2021	42.51	42.52	42.47	42.52	11,319	+0.00(+0.01%)
Jul 14, 2021	42.55	42.59	42.49	42.51	12,017	+0.05(+0.11%)
Jul 13, 2021	42.59	42.62	42.47	42.47	8,972	-0.14(-0.34%)
Jul 12, 2021	42.63	42.63	42.55	42.61	11,197	+0.03(+0.08%)
Jul 09, 2021	42.47	42.62	42.47	42.58	10,574	+0.05(+0.11%)
Jul 08, 2021	42.58	42.61	42.53	42.53	12,101	-0.08(-0.18%)
Jul 07, 2021	42.64	42.66	42.55	42.60	16,780	-0.00(-0.01%)
Jul 06, 2021	42.60	42.66	42.57	42.61	20,420	+0.02(+0.05%)
Jul 02, 2021	42.58	42.64	42.53	42.59	16,986	+0.07(+0.16%)

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.