Access High Yield Corporate Bond ETF (NY: GHYB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	40.47	40.56	40.39	40.48	3,678	+0.24(+0.60%)
Jun 29, 2023	40.16	40.24	40.16	40.24	685	-0.11(-0.27%)
Jun 28, 2023	40.10	40.39	40.10	40.35	4,236	+0.20(+0.51%)
Jun 27, 2023	40.07	40.16	40.07	40.15	2,464	+0.12(+0.30%)
Jun 26, 2023	39.96	40.04	39.96	40.03	2,741	+0.10(+0.24%)
Jun 23, 2023	39.92	39.94	39.86	39.93	2,231	-0.14(-0.34%)
Jun 22, 2023	40.01	40.11	40.01	40.07	4,829	-0.09(-0.21%)
Jun 21, 2023	40.29	40.29	40.13	40.15	7,795	-0.15(-0.38%)
Jun 20, 2023	40.34	40.35	40.28	40.31	4,685	-0.08(-0.20%)
Jun 16, 2023	40.37	40.43	40.36	40.39	1,818	-0.10(-0.24%)
Jun 15, 2023	40.42	40.48	40.39	40.48	4,779	+0.20(+0.48%)
Jun 14, 2023	40.37	40.42	40.14	40.29	8,867	-0.01(-0.04%)
Jun 13, 2023	40.34	40.41	40.29	40.30	3,696	+0.07(+0.18%)
Jun 12, 2023	40.22	40.23	40.17	40.23	1,427	-0.07(-0.18%)
Jun 09, 2023	40.29	40.37	40.25	40.30	3,075	+0.07(+0.16%)
Jun 08, 2023	40.18	40.24	40.12	40.24	1,008	+0.24(+0.60%)
Jun 07, 2023	40.29	40.32	39.96	40.00	5,982	-0.22(-0.55%)
Jun 06, 2023	40.11	40.24	40.11	40.22	2,731	+0.05(+0.13%)
Jun 05, 2023	40.16	40.17	40.08	40.17	3,267	-0.06(-0.15%)
Jun 02, 2023	40.11	40.29	40.11	40.23	4,426	+0.23(+0.57%)
Jun 01, 2023	39.81	40.03	39.81	40.00	2,974	+0.24(+0.61%)
May 31, 2023	39.82	39.82	39.71	39.76	2,097	-0.13(-0.32%)
May 30, 2023	39.82	39.88	39.73	39.88	3,727	+0.16(+0.41%)
May 26, 2023	39.59	39.72	39.59	39.72	4,061	+0.25(+0.64%)
May 25, 2023	39.52	39.52	39.47	39.47	1,027	-0.03(-0.06%)
May 24, 2023	39.59	39.59	39.46	39.49	2,645	-0.29(-0.73%)
May 23, 2023	39.94	39.96	39.78	39.78	5,655	-0.26(-0.65%)
May 22, 2023	39.92	40.05	39.92	40.04	3,833	+0.21(+0.53%)
May 19, 2023	39.83	39.83	39.80	39.83	3,647	+0.06(+0.14%)
May 18, 2023	39.78	39.78	39.71	39.77	4,285	-0.08(-0.19%)
May 17, 2023	39.76	39.87	39.74	39.85	5,793	+0.19(+0.47%)
May 16, 2023	39.85	39.85	39.65	39.66	2,222	-0.32(-0.79%)
May 15, 2023	39.97	39.99	39.97	39.98	2,634	+0.01(+0.03%)
May 12, 2023	40.11	40.11	39.96	39.97	3,112	-0.17(-0.43%)
May 11, 2023	40.16	40.16	40.09	40.14	4,860	-0.04(-0.11%)
May 10, 2023	40.19	40.19	40.10	40.18	13,967	+0.21(+0.54%)
May 09, 2023	39.95	40.03	39.95	39.97	3,226	-0.13(-0.31%)
May 08, 2023	40.08	40.10	40.03	40.10	3,652	-0.07(-0.17%)
May 05, 2023	40.09	40.16	40.07	40.16	7,890	+0.20(+0.50%)
May 04, 2023	39.94	39.98	39.84	39.96	2,977	-0.05(-0.12%)
May 03, 2023	40.09	40.23	40.00	40.01	2,402	-0.07(-0.17%)
May 02, 2023	39.94	40.08	39.92	40.08	817,076	-0.01(-0.01%)
May 01, 2023	40.17	40.26	40.09	40.09	4,499	-0.22(-0.56%)
Apr 28, 2023	40.21	40.36	40.21	40.31	7,361	+0.15(+0.37%)
Apr 27, 2023	40.13	40.25	40.14	40.16	2,101	+0.18(+0.45%)
Apr 26, 2023	40.14	40.16	39.98	39.98	4,904	-0.13(-0.31%)
Apr 25, 2023	40.24	40.24	40.02	40.11	29,617	-0.11(-0.27%)
Apr 24, 2023	40.12	40.22	40.10	40.22	6,274	+0.14(+0.35%)
Apr 21, 2023	40.02	40.09	40.02	40.08	1,248	+0.09(+0.23%)
Apr 20, 2023	39.99	39.99	39.95	39.99	3,219	-0.03(-0.08%)
Apr 19, 2023	40.02	40.07	40.02	40.02	2,715	-0.15(-0.39%)
Apr 18, 2023	40.17	40.20	40.12	40.17	7,455	+0.06(+0.16%)
Apr 17, 2023	40.10	40.11	39.98	40.11	3,595	-0.12(-0.31%)
Apr 14, 2023	40.35	40.44	40.18	40.23	7,013	-0.09(-0.23%)
Apr 13, 2023	40.11	40.41	40.11	40.33	4,174	+0.27(+0.68%)
Apr 12, 2023	40.15	40.15	40.05	40.05	3,564	-0.04(-0.09%)
Apr 11, 2023	39.98	40.13	39.95	40.09	25,676	+0.13(+0.33%)
Apr 10, 2023	39.88	39.96	39.80	39.96	4,526	-0.04(-0.09%)
Apr 06, 2023	39.74	40.03	39.74	39.99	3,020	+0.22(+0.54%)
Apr 05, 2023	40.00	40.00	39.78	39.78	71,155	-0.25(-0.62%)
Apr 04, 2023	40.08	40.12	40.03	40.03	6,683	-0.15(-0.38%)

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.