Access High Yield Corporate Bond ETF (NY: GHYB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	34.44	34.44	34.39	34.39	1,737	+0.07(+0.22%)
Dec 28, 2018	34.34	34.39	34.27	34.32	1,737	+0.01(+0.04%)
Dec 27, 2018	34.26	34.32	34.07	34.30	6,326	-0.08(-0.24%)
Dec 26, 2018	33.81	34.39	33.81	34.39	3,748	+0.56(+1.66%)
Dec 24, 2018	33.99	33.99	33.82	33.82	2,811	-0.25(-0.73%)
Dec 21, 2018	34.24	34.24	34.02	34.07	10,442	-0.17(-0.50%)
Dec 20, 2018	34.09	34.25	34.09	34.24	3,876	-0.27(-0.79%)
Dec 19, 2018	34.84	34.84	34.52	34.52	809	-0.31(-0.88%)
Dec 18, 2018	34.99	34.99	34.82	34.82	9,189	-0.10(-0.29%)
Dec 17, 2018	35.04	35.04	34.93	34.93	823	-0.18(-0.53%)
Dec 14, 2018	35.14	35.14	35.11	35.11	535	-0.12(-0.34%)
Dec 13, 2018	35.30	35.30	35.21	35.23	567	+0.07(+0.20%)
Dec 12, 2018	35.16	35.16	35.16	35.16	1,875	+0.13(+0.36%)
Dec 11, 2018	35.09	35.11	35.03	35.03	2,795	+0.04(+0.12%)
Dec 10, 2018	34.96	34.99	34.94	34.99	919	+0.07(+0.21%)
Dec 07, 2018	34.92	34.92	34.92	34.92	267	+0.00(+0.00%)
Dec 06, 2018	34.92	34.92	34.92	34.92	725	-0.18(-0.51%)
Dec 04, 2018	35.09	35.12	35.09	35.10	3,079	-0.17(-0.48%)
Dec 03, 2018	35.28	35.28	35.26	35.26	10,147	+0.11(+0.31%)
Nov 30, 2018	35.18	35.18	35.11	35.16	36,311	+0.03(+0.07%)
Nov 29, 2018	35.21	35.22	35.13	35.13	4,193	-0.04(-0.12%)
Nov 28, 2018	34.96	35.17	34.96	35.17	5,795	+0.29(+0.82%)
Nov 27, 2018	34.96	34.96	34.88	34.88	1,237	-0.07(-0.20%)
Nov 26, 2018	35.02	35.02	34.95	34.95	2,093	-0.04(-0.11%)
Nov 23, 2018	34.99	34.99	34.99	34.99	134	-0.00(-0.00%)
Nov 21, 2018		34.99	34.99	34.99	0	+0.19(+0.53%)
Nov 20, 2018	34.81	34.81	34.81	34.81	3,485	-0.18(-0.51%)
Nov 19, 2018	34.97	34.98	34.95	34.98	1,264	+0.01(+0.04%)
Nov 16, 2018	34.97	34.97	34.97	34.97	806	+0.01(+0.02%)
Nov 15, 2018	34.94	34.96	34.94	34.96	918	-0.07(-0.20%)
Nov 14, 2018	35.20	35.21	35.03	35.03	2,329	-0.16(-0.47%)
Nov 13, 2018	35.26	35.26	35.20	35.20	905	-0.06(-0.18%)
Nov 12, 2018	35.42	35.42	35.26	35.26	2,053	-0.25(-0.71%)
Nov 09, 2018	35.51	35.53	35.51	35.51	1,479	-0.17(-0.49%)
Nov 08, 2018	35.69	35.69	35.69	35.69	390	+0.14(+0.38%)
Nov 07, 2018	35.55	35.55	35.55	35.55	571	+0.00(+0.00%)
Nov 06, 2018	35.52	35.55	35.52	35.55	1,810	+0.09(+0.24%)
Nov 05, 2018	35.42	35.46	35.42	35.46	1,019	+0.04(+0.11%)
Nov 02, 2018	35.51	35.51	35.42	35.42	3,765	-0.01(-0.04%)
Nov 01, 2018	35.37	35.44	35.37	35.44	53,299	+0.07(+0.20%)
Oct 31, 2018	35.33	35.37	35.33	35.37	21,440	+0.24(+0.67%)
Oct 30, 2018	35.15	35.17	35.13	35.13	29,081	-0.21(-0.58%)
Oct 29, 2018	35.34	35.34	35.34	35.34	583	+0.08(+0.23%)
Oct 26, 2018	35.29	35.29	35.26	35.26	1,490	-0.15(-0.42%)
Oct 25, 2018	35.32	35.41	35.32	35.41	98,225	+0.18(+0.50%)
Oct 24, 2018	35.35	35.35	35.23	35.23	1,472	-0.34(-0.95%)
Oct 23, 2018	35.57	35.57	35.57	35.57	541	+0.00(+0.00%)
Oct 22, 2018	35.57	35.57	35.57	35.57	1,089	+0.13(+0.38%)
Oct 19, 2018	35.53	35.53	35.42	35.43	5,147	-0.02(-0.06%)
Oct 18, 2018	35.55	35.55	35.46	35.46	3,057	-0.18(-0.50%)
Oct 17, 2018	35.63	35.64	35.56	35.63	3,627	-0.01(-0.04%)
Oct 16, 2018	35.65	35.66	35.65	35.65	4,921	+0.10(+0.29%)
Oct 15, 2018	35.46	35.54	35.46	35.54	2,454	-0.04(-0.11%)
Oct 12, 2018	35.53	35.58	35.52	35.58	12,597	+0.28(+0.79%)
Oct 11, 2018	35.31	35.38	35.30	35.30	2,898	-0.02(-0.06%)
Oct 10, 2018	35.41	35.42	35.32	35.32	2,231	-0.20(-0.56%)
Oct 09, 2018	35.56	35.56	35.50	35.52	1,135	-0.11(-0.31%)
Oct 08, 2018	35.63	35.63	35.63	35.63	1,085	-0.04(-0.12%)
Oct 05, 2018	35.68	35.68	35.68	35.68	677	-0.15(-0.41%)
Oct 04, 2018	35.83	35.83	35.83	35.83	925	-0.15(-0.41%)
Oct 03, 2018	35.97	35.97	35.97	35.97	480	+0.04(+0.10%)
Oct 02, 2018	35.92	35.94	35.92	35.94	1,024	-0.02(-0.06%)

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.