Access High Yield Corporate Bond ETF (NY: GHYB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	40.51	40.51	40.30	40.30	10,395	-0.03(-0.06%)
Sep 28, 2023	40.14	40.37	40.14	40.33	2,613	+0.18(+0.46%)
Sep 27, 2023	40.37	40.37	40.10	40.14	12,128	-0.05(-0.11%)
Sep 26, 2023	40.29	40.29	40.18	40.19	5,421	-0.16(-0.40%)
Sep 25, 2023	40.31	40.36	40.35	40.35	3,218	-0.09(-0.22%)
Sep 22, 2023	40.46	40.57	40.43	40.44	7,800	+0.06(+0.14%)
Sep 21, 2023	40.50	40.50	40.38	40.38	2,128	-0.28(-0.69%)
Sep 20, 2023	40.75	40.79	40.66	40.66	1,494	-0.00(-0.01%)
Sep 19, 2023	40.67	40.72	40.64	40.67	1,910	-0.10(-0.24%)
Sep 18, 2023	40.75	40.81	40.75	40.77	12,620	-0.04(-0.09%)
Sep 15, 2023	40.78	40.84	40.78	40.80	2,143	-0.12(-0.30%)
Sep 14, 2023	40.90	40.99	40.89	40.92	2,872	+0.08(+0.20%)
Sep 13, 2023	40.87	40.92	40.83	40.84	6,789	+0.04(+0.09%)
Sep 12, 2023	40.78	40.83	40.78	40.81	1,212	-0.01(-0.02%)
Sep 11, 2023	40.82	40.85	40.72	40.81	3,693	+0.10(+0.24%)
Sep 08, 2023	40.82	40.86	40.72	40.72	2,378	-0.08(-0.20%)
Sep 07, 2023	40.75	40.80	40.69	40.80	3,093	+0.11(+0.28%)
Sep 06, 2023	40.64	40.73	40.59	40.69	4,400	-0.09(-0.23%)
Sep 05, 2023	40.85	40.90	40.78	40.78	83,607	-0.21(-0.52%)
Sep 01, 2023	41.10	41.10	40.99	40.99	1,013	+0.00(+0.00%)
Aug 31, 2023	40.98	41.01	40.92	40.99	1,646	+0.02(+0.05%)
Aug 30, 2023	41.04	41.04	40.97	40.97	3,305	-0.02(-0.06%)
Aug 29, 2023	40.69	41.00	40.69	41.00	3,972	+0.25(+0.61%)
Aug 28, 2023	40.68	40.75	40.63	40.75	3,726	+0.14(+0.34%)
Aug 25, 2023	40.50	40.61	40.47	40.61	1,074	+0.23(+0.57%)
Aug 24, 2023	40.46	40.54	40.35	40.38	1,627	-0.28(-0.69%)
Aug 23, 2023	40.47	40.66	40.47	40.66	1,746	+0.36(+0.90%)
Aug 22, 2023	40.31	40.35	40.29	40.30	3,790	-0.02(-0.04%)
Aug 21, 2023	40.28	40.34	40.19	40.32	3,319	-0.01(-0.02%)
Aug 18, 2023	40.39	40.43	40.32	40.32	1,449	+0.02(+0.06%)
Aug 17, 2023	40.48	40.48	40.30	40.30	15,804	-0.18(-0.45%)
Aug 16, 2023	40.73	40.73	40.48	40.48	6,695	-0.02(-0.04%)
Aug 15, 2023	40.63	40.65	40.50	40.50	3,480	-0.29(-0.70%)
Aug 14, 2023	40.70	40.81	40.64	40.78	35,434	+0.11(+0.28%)
Aug 11, 2023	40.64	40.71	40.64	40.67	1,803	-0.10(-0.25%)
Aug 10, 2023	40.96	40.96	40.74	40.77	7,072	-0.01(-0.02%)
Aug 09, 2023	40.72	40.84	40.70	40.78	5,735	-0.01(-0.02%)
Aug 08, 2023	40.75	40.79	40.64	40.79	2,683	+0.06(+0.14%)
Aug 07, 2023	40.76	40.76	40.62	40.73	3,794	+0.06(+0.15%)
Aug 04, 2023	40.61	40.88	40.61	40.67	7,055	+0.24(+0.59%)
Aug 03, 2023	40.40	40.50	40.38	40.43	4,637	-0.16(-0.39%)
Aug 02, 2023	40.55	40.59	40.43	40.59	3,539	-0.11(-0.27%)
Aug 01, 2023	40.85	40.85	40.67	40.70	1,609	-0.23(-0.56%)
Jul 31, 2023	40.99	41.00	40.92	40.93	3,103	+0.10(+0.23%)
Jul 28, 2023	40.82	40.85	40.79	40.83	3,078	+0.23(+0.56%)
Jul 27, 2023	40.93	40.93	40.61	40.61	3,337	-0.33(-0.80%)
Jul 26, 2023	40.81	40.93	40.76	40.93	2,968	+0.19(+0.47%)
Jul 25, 2023	40.76	40.81	40.74	40.74	1,381	-0.08(-0.21%)
Jul 24, 2023	40.90	40.97	40.83	40.83	2,381	-0.05(-0.11%)
Jul 21, 2023	40.81	40.87	40.81	40.87	9,059	+0.10(+0.25%)
Jul 20, 2023	40.76	40.77	40.72	40.77	3,660	-0.20(-0.50%)
Jul 19, 2023	40.99	41.03	40.93	40.98	6,837	+0.05(+0.13%)
Jul 18, 2023	40.91	41.01	40.91	40.92	8,458	+0.10(+0.24%)
Jul 17, 2023	40.72	40.83	40.69	40.83	4,446	+0.13(+0.31%)
Jul 14, 2023	40.96	40.96	40.70	40.70	5,092	-0.32(-0.79%)
Jul 13, 2023	40.90	41.02	40.90	41.02	2,019	+0.24(+0.59%)
Jul 12, 2023	40.66	40.79	40.66	40.78	2,321	+0.39(+0.96%)
Jul 11, 2023	40.32	40.40	40.25	40.40	10,597	+0.19(+0.47%)
Jul 10, 2023	40.04	40.22	40.04	40.21	4,026	+0.18(+0.44%)
Jul 07, 2023	39.92	40.25	39.92	40.03	36,322	+0.07(+0.18%)
Jul 06, 2023	39.91	40.01	39.88	39.96	7,018	-0.32(-0.79%)
Jul 05, 2023	40.35	40.35	40.21	40.28	7,808	-0.11(-0.27%)

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.