Access High Yield Corporate Bond ETF (NY: GHYB )

44.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 40.12 40.35 40.08 40.35 9,014 +0.16(+0.39%)
Oct 29, 2020 40.21 40.31 40.19 40.19 57,837 -0.02(-0.04%)
Oct 28, 2020 40.10 40.25 40.10 40.21 6,064 -0.25(-0.62%)
Oct 27, 2020 40.55 40.55 40.46 40.46 7,406 -0.03(-0.08%)
Oct 26, 2020 40.61 40.61 40.46 40.49 8,872 -0.29(-0.71%)
Oct 23, 2020 40.73 40.78 40.66 40.78 3,485 +0.02(+0.06%)
Oct 22, 2020 40.72 40.79 40.68 40.76 7,042 +0.07(+0.16%)
Oct 21, 2020 40.73 40.85 40.66 40.69 20,264 -0.02(-0.06%)
Oct 20, 2020 40.70 40.83 40.70 40.72 6,238 +0.17(+0.43%)
Oct 19, 2020 40.78 40.77 40.54 40.54 5,625 -0.15(-0.37%)
Oct 16, 2020 40.76 40.79 40.69 40.69 4,807 -0.06(-0.14%)
Oct 15, 2020 40.59 40.77 40.59 40.75 4,658 -0.01(-0.02%)
Oct 14, 2020 40.86 40.86 40.71 40.76 27,330 -0.07(-0.17%)
Oct 13, 2020 40.79 40.86 40.79 40.83 4,502 -0.16(-0.40%)
Oct 12, 2020 40.85 41.04 40.85 40.99 14,525 +0.24(+0.59%)
Oct 09, 2020 40.70 40.77 40.70 40.75 3,966 +0.05(+0.12%)
Oct 08, 2020 40.62 40.72 40.62 40.70 4,006 +0.16(+0.39%)
Oct 07, 2020 40.57 40.64 40.54 40.54 21,037 +0.16(+0.40%)
Oct 06, 2020 40.44 40.58 40.38 40.38 124,533 -0.05(-0.12%)
Oct 05, 2020 40.33 40.44 40.33 40.43 7,675 +0.40(+0.99%)
Oct 02, 2020 40.09 40.23 40.00 40.04 140,145 -0.21(-0.51%)
Oct 01, 2020 40.11 40.28 40.11 40.24 3,085 +0.13(+0.32%)
Sep 30, 2020 40.15 40.17 40.09 40.12 133,281 +0.12(+0.31%)
Sep 29, 2020 39.99 40.05 39.89 39.99 356,713 +0.09(+0.22%)
Sep 28, 2020 39.91 39.99 39.85 39.91 34,843 +0.13(+0.32%)
Sep 25, 2020 39.70 39.85 39.64 39.78 13,873 +0.04(+0.10%)
Sep 24, 2020 39.72 39.87 39.72 39.74 6,032 -0.04(-0.10%)
Sep 23, 2020 40.08 40.08 39.78 39.78 4,187 -0.33(-0.83%)
Sep 22, 2020 40.36 40.36 39.98 40.11 9,207 +0.05(+0.13%)
Sep 21, 2020 40.27 40.27 39.80 40.06 47,248 -0.34(-0.84%)
Sep 18, 2020 40.75 40.75 40.31 40.40 6,755 -0.08(-0.20%)
Sep 17, 2020 40.42 40.57 40.41 40.48 36,774 -0.01(-0.03%)
Sep 16, 2020 40.56 40.58 40.48 40.49 7,238 -0.04(-0.11%)
Sep 15, 2020 40.56 40.57 40.48 40.53 24,593 +0.03(+0.08%)
Sep 14, 2020 40.44 40.56 40.43 40.50 12,308 +0.06(+0.15%)
Sep 11, 2020 40.43 40.46 40.31 40.44 7,841 +0.08(+0.19%)
Sep 10, 2020 40.60 40.60 40.36 40.36 21,144 -0.12(-0.30%)
Sep 09, 2020 40.43 40.57 40.41 40.48 61,032 +0.23(+0.58%)
Sep 08, 2020 40.32 40.41 40.25 40.25 6,865 -0.26(-0.64%)
Sep 04, 2020 40.67 40.67 40.24 40.51 48,979 -0.05(-0.12%)
Sep 03, 2020 40.74 40.74 40.46 40.56 7,581 -0.28(-0.68%)
Sep 02, 2020 40.71 40.87 40.68 40.84 12,865 +0.09(+0.23%)
Sep 01, 2020 40.62 40.76 40.60 40.75 5,703 +0.11(+0.27%)
Aug 31, 2020 40.64 40.65 40.60 40.64 4,911 +0.07(+0.18%)
Aug 28, 2020 40.86 40.86 40.52 40.56 132,408 -0.09(-0.21%)
Aug 27, 2020 40.70 40.70 40.56 40.65 13,692 +0.00(+0.01%)
Aug 26, 2020 40.61 40.70 40.61 40.65 10,226 +0.03(+0.08%)
Aug 25, 2020 40.72 40.72 40.46 40.61 8,693 -0.06(-0.14%)
Aug 24, 2020 40.42 40.67 40.40 40.67 56,397 +0.35(+0.86%)
Aug 21, 2020 40.31 40.32 40.29 40.32 70,868 -0.01(-0.02%)
Aug 20, 2020 40.14 40.33 40.14 40.33 4,659 +0.10(+0.24%)
Aug 19, 2020 40.27 40.37 40.23 40.23 4,482 -0.08(-0.21%)
Aug 18, 2020 40.26 40.37 40.26 40.32 4,021 +0.07(+0.17%)
Aug 17, 2020 40.20 40.27 40.20 40.25 5,788 +0.07(+0.17%)
Aug 14, 2020 40.83 40.83 39.92 40.18 8,964 -0.14(-0.36%)
Aug 13, 2020 40.37 40.58 40.28 40.32 6,594 -0.07(-0.17%)
Aug 12, 2020 40.57 40.62 40.39 40.39 5,600 +0.02(+0.05%)
Aug 11, 2020 40.64 40.68 40.37 40.37 6,951 -0.27(-0.66%)
Aug 10, 2020 40.70 40.70 40.59 40.64 8,116 -0.07(-0.18%)
Aug 07, 2020 40.69 40.75 40.64 40.72 6,905 -0.01(-0.02%)
Aug 06, 2020 40.67 40.75 40.61 40.73 77,763 +0.08(+0.20%)
Aug 05, 2020 40.61 40.67 40.61 40.64 5,256 +0.05(+0.11%)
Aug 04, 2020 40.62 40.65 40.54 40.60 4,723 -0.01(-0.03%)
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.