Access High Yield Corporate Bond ETF (NY: GHYB )

45.70 +0.23 (+0.50%)
Streaming Delayed Price Updated: 11:42 AM 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%)
Oct 01, 2020 38.99 39.16 38.99 39.12 3,173 +0.12(+0.32%)
Sep 30, 2020 39.03 39.05 38.97 39.00 137,098 +0.12(+0.31%)
Sep 29, 2020 38.88 38.94 38.78 38.88 366,927 +0.09(+0.22%)
Sep 28, 2020 38.80 38.88 38.74 38.79 35,841 +0.12(+0.32%)
Sep 25, 2020 38.60 38.74 38.54 38.67 14,270 +0.04(+0.10%)
Sep 24, 2020 38.62 38.76 38.62 38.63 6,204 -0.04(-0.10%)
Sep 23, 2020 38.96 38.96 38.67 38.67 4,307 -0.32(-0.83%)
Sep 22, 2020 39.24 39.24 38.87 38.99 9,470 +0.05(+0.13%)
Sep 21, 2020 39.15 39.15 38.69 38.94 48,601 -0.33(-0.84%)
Sep 18, 2020 39.61 39.61 39.19 39.27 6,949 -0.08(-0.20%)
Sep 17, 2020 39.29 39.44 39.28 39.35 37,827 -0.01(-0.03%)
Sep 16, 2020 39.43 39.45 39.36 39.36 7,445 -0.04(-0.11%)
Sep 15, 2020 39.43 39.44 39.36 39.41 25,297 +0.03(+0.08%)
Sep 14, 2020 39.32 39.43 39.30 39.37 12,661 +0.06(+0.15%)
Sep 11, 2020 39.30 39.33 39.19 39.31 8,066 +0.07(+0.19%)
Sep 10, 2020 39.47 39.47 39.24 39.24 21,750 -0.12(-0.30%)
Sep 09, 2020 39.31 39.44 39.28 39.36 62,780 +0.23(+0.58%)
Sep 08, 2020 39.20 39.28 39.13 39.13 7,062 -0.25(-0.64%)
Sep 04, 2020 39.54 39.54 39.12 39.38 50,382 -0.05(-0.12%)
Sep 03, 2020 39.61 39.61 39.33 39.43 7,798 -0.27(-0.68%)
Sep 02, 2020 39.57 39.74 39.55 39.70 13,233 +0.09(+0.23%)
Sep 01, 2020 39.49 39.62 39.47 39.61 5,867 +0.11(+0.27%)
Aug 31, 2020 39.51 39.52 39.47 39.50 5,051 +0.07(+0.18%)
Aug 28, 2020 39.72 39.72 39.39 39.43 136,199 -0.08(-0.21%)
Aug 27, 2020 39.57 39.57 39.43 39.52 14,084 +0.00(+0.01%)
Aug 26, 2020 39.48 39.56 39.48 39.52 10,519 +0.03(+0.08%)
Aug 25, 2020 39.59 39.59 39.33 39.48 8,942 -0.06(-0.14%)
Aug 24, 2020 39.29 39.54 39.27 39.54 58,012 +0.34(+0.86%)
Aug 21, 2020 39.19 39.20 39.17 39.20 72,897 -0.01(-0.02%)
Aug 20, 2020 39.03 39.21 39.03 39.21 4,792 +0.10(+0.24%)
Aug 19, 2020 39.15 39.25 39.11 39.11 4,610 -0.08(-0.21%)
Aug 18, 2020 39.14 39.24 39.14 39.20 4,137 +0.07(+0.17%)
Aug 17, 2020 39.08 39.15 39.08 39.13 5,953 +0.07(+0.17%)
Aug 14, 2020 39.69 39.69 38.81 39.06 9,221 -0.14(-0.36%)
Aug 13, 2020 39.24 39.45 39.16 39.20 6,783 -0.07(-0.17%)
Aug 12, 2020 39.44 39.49 39.27 39.27 5,760 +0.02(+0.05%)
Aug 11, 2020 39.51 39.55 39.25 39.25 7,150 -0.26(-0.67%)
Aug 10, 2020 39.57 39.57 39.46 39.51 8,348 -0.07(-0.18%)
Aug 07, 2020 39.56 39.62 39.51 39.58 7,102 -0.01(-0.02%)
Aug 06, 2020 39.53 39.61 39.48 39.59 79,990 +0.08(+0.20%)
Aug 05, 2020 39.47 39.54 39.47 39.51 5,406 +0.05(+0.11%)
Aug 04, 2020 39.49 39.52 39.41 39.47 4,858 -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.