Access High Yield Corporate Bond ETF (NY: GHYB )

45.47 +0.05 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 39.68 39.68 39.24 39.59 10,871 +0.17(+0.44%)
Jul 30, 2020 39.20 39.43 39.20 39.42 4,770 +0.10(+0.25%)
Jul 29, 2020 39.26 39.37 39.17 39.32 9,386 +0.26(+0.66%)
Jul 28, 2020 39.12 39.15 39.01 39.06 10,489 -0.14(-0.35%)
Jul 27, 2020 39.15 39.20 39.08 39.20 6,034 +0.08(+0.20%)
Jul 24, 2020 39.12 39.14 39.02 39.12 3,373 +0.14(+0.37%)
Jul 23, 2020 39.21 39.21 38.90 38.97 9,829 -0.09(-0.24%)
Jul 22, 2020 39.01 39.07 39.01 39.07 627,841 +0.14(+0.35%)
Jul 21, 2020 38.87 39.04 38.84 38.93 294,491 +0.16(+0.40%)
Jul 20, 2020 38.57 38.78 38.57 38.78 4,524 +0.22(+0.57%)
Jul 17, 2020 38.46 38.56 38.46 38.56 13,870 +0.12(+0.31%)
Jul 16, 2020 38.32 38.44 38.32 38.44 738,508 +0.05(+0.12%)
Jul 15, 2020 38.27 38.39 38.27 38.39 5,688 +0.23(+0.59%)
Jul 14, 2020 38.03 38.17 38.03 38.17 1,840 +0.33(+0.87%)
Jul 13, 2020 38.14 38.21 37.84 37.84 4,088 -0.18(-0.47%)
Jul 10, 2020 37.98 38.02 37.91 38.02 5,248 +0.05(+0.14%)
Jul 09, 2020 37.77 38.00 37.72 37.96 8,588 -0.07(-0.20%)
Jul 08, 2020 38.04 38.04 37.97 38.04 2,856 +0.10(+0.27%)
Jul 07, 2020 38.08 38.16 37.93 37.93 4,712 -0.17(-0.44%)
Jul 06, 2020 37.90 38.12 37.90 38.10 9,494 +0.34(+0.90%)
Jul 02, 2020 37.88 37.97 37.72 37.76 14,870 +0.11(+0.29%)
Jul 01, 2020 37.62 37.82 37.60 37.65 381,648 +0.15(+0.39%)
Jun 30, 2020 37.42 37.58 37.36 37.51 10,878 +0.26(+0.69%)
Jun 29, 2020 37.37 37.58 37.25 37.25 5,808 -0.25(-0.67%)
Jun 26, 2020 37.64 37.64 37.41 37.50 5,397 -0.26(-0.68%)
Jun 25, 2020 37.71 37.76 37.71 37.76 1,812 -0.05(-0.12%)
Jun 24, 2020 38.05 38.05 37.70 37.80 4,095 -0.30(-0.79%)
Jun 23, 2020 38.15 38.21 38.11 38.11 4,830 -0.01(-0.02%)
Jun 22, 2020 38.15 38.23 38.10 38.11 3,374 -0.01(-0.02%)
Jun 19, 2020 38.25 38.27 38.09 38.12 2,133 -0.08(-0.22%)
Jun 18, 2020 38.26 38.31 38.14 38.20 3,644 -0.05(-0.13%)
Jun 17, 2020 38.38 38.48 38.25 38.25 3,536 -0.12(-0.32%)
Jun 16, 2020 38.51 38.54 38.31 38.37 5,367 +0.28(+0.73%)
Jun 15, 2020 37.85 38.19 37.85 38.10 3,990 +0.17(+0.44%)
Jun 12, 2020 38.03 38.03 37.69 37.93 7,155 +0.36(+0.96%)
Jun 11, 2020 38.06 38.06 37.51 37.57 4,827 -0.92(-2.39%)
Jun 10, 2020 38.49 38.49 38.34 38.49 4,803 -0.08(-0.22%)
Jun 09, 2020 38.80 38.80 38.33 38.57 14,564 -0.31(-0.80%)
Jun 08, 2020 38.80 38.92 38.76 38.89 6,939 +0.11(+0.29%)
Jun 05, 2020 38.70 38.88 38.70 38.77 5,523 +0.42(+1.11%)
Jun 04, 2020 38.38 38.45 38.32 38.35 6,824 +0.06(+0.16%)
Jun 03, 2020 38.22 38.33 38.17 38.29 4,534 +0.14(+0.37%)
Jun 02, 2020 38.01 38.15 37.90 38.15 2,034 +0.37(+0.99%)
Jun 01, 2020 37.80 37.80 37.72 37.77 4,373 +0.09(+0.24%)
May 29, 2020 37.44 37.74 37.44 37.68 5,797 +0.19(+0.51%)
May 28, 2020 37.63 37.74 37.44 37.49 31,148 -0.04(-0.12%)
May 27, 2020 37.39 37.54 37.39 37.54 1,575 +0.16(+0.43%)
May 26, 2020 37.33 37.44 37.32 37.38 2,528 +0.24(+0.64%)
May 22, 2020 36.95 37.14 36.94 37.14 2,394 +0.17(+0.45%)
May 21, 2020 37.02 37.02 36.89 36.97 1,288 +0.06(+0.17%)
May 20, 2020 36.83 36.91 36.83 36.91 1,409 +0.41(+1.11%)
May 19, 2020 36.48 36.53 36.46 36.50 6,173 -0.02(-0.05%)
May 18, 2020 36.44 36.54 36.42 36.52 7,412 +0.53(+1.47%)
May 15, 2020 35.90 35.99 35.87 35.99 2,142 -0.01(-0.04%)
May 14, 2020 36.01 36.01 36.01 36.01 816 -0.09(-0.24%)
May 13, 2020 36.10 36.10 36.00 36.09 1,533 -0.24(-0.67%)
May 12, 2020 36.53 36.53 36.34 36.34 8,158 +0.01(+0.03%)
May 11, 2020 36.30 36.44 36.30 36.33 2,329 -0.10(-0.26%)
May 08, 2020 36.29 36.42 36.29 36.42 7,436 +0.29(+0.79%)
May 07, 2020 36.14 36.26 36.13 36.13 4,797 +0.15(+0.42%)
May 06, 2020 36.00 36.09 35.98 35.98 2,532 -0.06(-0.17%)
May 05, 2020 36.06 36.16 36.04 36.04 22,550 +0.21(+0.58%)
May 04, 2020 35.88 35.88 35.71 35.84 4,809 -0.03(-0.10%)
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.