Access High Yield Corporate Bond ETF (NY: GHYB )

45.60 +0.13 (+0.28%)
Streaming Delayed Price Updated: 1:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 38.79 38.79 38.70 38.71 3,965 -0.15(-0.39%)
Jan 30, 2020 38.79 38.86 38.76 38.86 7,613 +0.06(+0.15%)
Jan 29, 2020 38.90 38.90 38.80 38.80 5,723 +0.02(+0.05%)
Jan 28, 2020 38.70 38.83 38.70 38.78 3,344 +0.25(+0.65%)
Jan 27, 2020 38.56 38.61 38.53 38.53 7,272 -0.26(-0.68%)
Jan 24, 2020 38.93 38.93 38.80 38.80 2,686 -0.17(-0.43%)
Jan 23, 2020 38.96 38.96 38.91 38.96 5,229 -0.05(-0.13%)
Jan 22, 2020 39.04 39.08 38.99 39.01 5,055 +0.01(+0.03%)
Jan 21, 2020 39.09 39.09 38.96 39.00 2,763 -0.08(-0.21%)
Jan 17, 2020 39.15 39.15 39.08 39.08 1,918 -0.03(-0.07%)
Jan 16, 2020 39.14 39.14 39.04 39.11 5,130 +0.04(+0.10%)
Jan 15, 2020 39.10 39.13 39.04 39.07 9,818 +0.04(+0.10%)
Jan 14, 2020 39.02 39.06 39.02 39.03 3,978 -0.04(-0.11%)
Jan 13, 2020 39.06 39.09 39.01 39.08 4,251 +0.04(+0.10%)
Jan 10, 2020 39.07 39.07 39.01 39.04 17,142 +0.00(+0.01%)
Jan 09, 2020 39.01 39.03 39.01 39.03 2,483 +0.05(+0.12%)
Jan 08, 2020 38.97 39.03 38.97 38.99 6,629 -0.01(-0.03%)
Jan 07, 2020 39.04 39.04 39.00 39.00 11,318 -0.02(-0.04%)
Jan 06, 2020 39.01 39.03 38.97 39.01 7,423 +0.01(+0.03%)
Jan 03, 2020 38.99 39.04 38.97 39.00 4,605 -0.01(-0.02%)
Jan 02, 2020 38.99 39.01 38.95 39.01 13,843 +0.11(+0.28%)
Dec 31, 2019 38.83 38.90 38.83 38.90 7,547 +0.01(+0.02%)
Dec 30, 2019 38.90 38.93 38.88 38.89 2,185 -0.06(-0.14%)
Dec 27, 2019 38.94 38.95 38.90 38.95 5,245 -0.00(-0.01%)
Dec 26, 2019 38.94 38.96 38.94 38.95 2,968 +0.07(+0.19%)
Dec 24, 2019 38.85 38.90 38.84 38.88 4,238 +0.03(+0.07%)
Dec 23, 2019 38.88 38.89 38.83 38.85 4,589 -0.02(-0.06%)
Dec 20, 2019 38.93 38.93 38.85 38.87 20,294 +0.01(+0.03%)
Dec 19, 2019 38.88 38.89 38.83 38.86 3,671 +0.04(+0.09%)
Dec 18, 2019 38.84 38.86 38.80 38.82 14,666 +0.05(+0.12%)
Dec 17, 2019 38.69 38.78 38.69 38.77 8,011 +0.09(+0.22%)
Dec 16, 2019 38.71 38.72 38.66 38.69 5,781 +0.06(+0.15%)
Dec 13, 2019 38.61 38.63 38.61 38.63 1,541 +0.08(+0.20%)
Dec 12, 2019 38.51 38.58 38.47 38.55 5,069 +0.06(+0.17%)
Dec 11, 2019 38.46 38.49 38.43 38.49 2,349 +0.07(+0.17%)
Dec 10, 2019 38.41 38.44 38.34 38.42 4,860 +0.09(+0.23%)
Dec 09, 2019 38.30 38.38 38.30 38.33 5,397 -0.00(-0.01%)
Dec 06, 2019 38.30 38.37 38.30 38.34 7,064 +0.07(+0.18%)
Dec 05, 2019 38.24 38.30 38.21 38.27 7,590 +0.06(+0.15%)
Dec 04, 2019 38.10 38.21 38.10 38.21 8,861 +0.10(+0.26%)
Dec 03, 2019 38.03 38.11 38.03 38.11 14,075 -0.01(-0.03%)
Dec 02, 2019 38.12 38.12 38.12 38.12 734 -0.03(-0.09%)
Nov 29, 2019 38.19 38.19 38.16 38.16 387 -0.05(-0.14%)
Nov 27, 2019 38.16 38.21 38.14 38.21 2,838 +0.05(+0.14%)
Nov 26, 2019 38.16 38.18 38.14 38.16 51,555 +0.05(+0.14%)
Nov 25, 2019 38.07 38.11 38.05 38.11 4,742 +0.08(+0.22%)
Nov 22, 2019 37.99 38.02 37.95 38.02 5,418 +0.07(+0.18%)
Nov 21, 2019 37.95 37.95 37.94 37.95 1,097 +0.02(+0.05%)
Nov 20, 2019 37.93 38.01 37.91 37.93 12,957 -0.07(-0.18%)
Nov 19, 2019 38.10 38.10 38.01 38.01 14,805 -0.10(-0.27%)
Nov 18, 2019 38.14 38.14 38.10 38.11 7,620 -0.04(-0.11%)
Nov 15, 2019 38.10 38.15 38.10 38.15 5,031 +0.09(+0.22%)
Nov 14, 2019 38.13 38.13 38.06 38.06 6,634 +0.02(+0.04%)
Nov 13, 2019 38.01 38.05 38.01 38.05 4,003 -0.02(-0.05%)
Nov 12, 2019 38.07 38.10 38.04 38.07 4,773 +0.02(+0.06%)
Nov 11, 2019 38.06 38.07 38.03 38.04 10,783 -0.03(-0.09%)
Nov 08, 2019 38.12 38.12 38.02 38.08 10,836 +0.01(+0.02%)
Nov 07, 2019 38.16 38.16 38.06 38.07 8,367 -0.02(-0.06%)
Nov 06, 2019 38.05 38.13 38.05 38.09 3,852 -0.02(-0.06%)
Nov 05, 2019 38.16 38.18 38.06 38.11 17,289 -0.05(-0.12%)
Nov 04, 2019 38.13 38.18 38.13 38.16 20,902 +0.07(+0.19%)
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.