Access High Yield Corporate Bond ETF (NY: GHYB )

45.58 +0.10 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 39.00 39.23 38.96 39.23 9,272 +0.15(+0.39%)
Oct 29, 2020 39.09 39.19 39.07 39.07 59,493 -0.02(-0.04%)
Oct 28, 2020 38.99 39.13 38.99 39.09 6,238 -0.24(-0.62%)
Oct 27, 2020 39.42 39.42 39.33 39.33 7,618 -0.03(-0.08%)
Oct 26, 2020 39.48 39.48 39.33 39.37 9,126 -0.28(-0.71%)
Oct 23, 2020 39.60 39.65 39.53 39.65 3,585 +0.02(+0.06%)
Oct 22, 2020 39.58 39.66 39.55 39.62 7,243 +0.06(+0.16%)
Oct 21, 2020 39.60 39.71 39.53 39.56 20,844 -0.02(-0.06%)
Oct 20, 2020 39.57 39.69 39.56 39.58 6,416 +0.17(+0.43%)
Oct 19, 2020 39.64 39.64 39.41 39.41 5,786 -0.15(-0.37%)
Oct 16, 2020 39.62 39.65 39.56 39.56 4,945 -0.06(-0.14%)
Oct 15, 2020 39.46 39.63 39.46 39.62 4,792 -0.01(-0.02%)
Oct 14, 2020 39.72 39.73 39.58 39.62 28,113 -0.07(-0.17%)
Oct 13, 2020 39.65 39.72 39.65 39.69 4,631 -0.16(-0.40%)
Oct 12, 2020 39.71 39.90 39.71 39.85 14,941 +0.23(+0.59%)
Oct 09, 2020 39.57 39.63 39.57 39.62 4,079 +0.05(+0.12%)
Oct 08, 2020 39.48 39.58 39.48 39.57 4,120 +0.15(+0.39%)
Oct 07, 2020 39.44 39.51 39.41 39.41 21,639 +0.16(+0.40%)
Oct 06, 2020 39.32 39.45 39.26 39.26 128,100 -0.05(-0.12%)
Oct 05, 2020 39.21 39.32 39.21 39.31 7,895 +0.38(+0.99%)
Oct 02, 2020 38.97 39.11 38.89 38.92 144,159 -0.20(-0.51%)
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.