Access High Yield Corporate Bond ETF (NY: GHYB )

44.23 -0.06 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 43.10 43.17 43.10 43.12 15,784 -0.02(-0.05%)
Jun 29, 2021 43.09 43.15 43.09 43.15 12,500 +0.03(+0.08%)
Jun 28, 2021 43.17 43.17 43.09 43.11 19,173 +0.02(+0.05%)
Jun 25, 2021 43.08 43.11 43.07 43.09 14,233 +0.05(+0.12%)
Jun 24, 2021 43.07 43.08 42.98 43.04 9,714 +0.06(+0.15%)
Jun 23, 2021 42.93 43.07 42.93 42.98 12,851 +0.01(+0.03%)
Jun 22, 2021 42.94 42.97 42.93 42.96 10,471 +0.02(+0.05%)
Jun 21, 2021 42.95 42.98 42.90 42.94 8,545 +0.11(+0.26%)
Jun 18, 2021 42.79 42.92 42.79 42.83 8,180 -0.04(-0.10%)
Jun 17, 2021 42.96 42.96 42.84 42.87 18,237 +0.02(+0.04%)
Jun 16, 2021 42.95 42.98 42.80 42.86 29,728 -0.06(-0.14%)
Jun 15, 2021 42.92 42.96 42.88 42.92 12,377 +0.00(+0.00%)
Jun 14, 2021 42.96 42.96 42.88 42.91 10,772 -0.05(-0.12%)
Jun 11, 2021 43.03 43.03 42.91 42.97 16,685 +0.02(+0.04%)
Jun 10, 2021 42.97 42.97 42.88 42.95 12,068 +0.10(+0.23%)
Jun 09, 2021 42.89 42.89 42.84 42.85 10,825 +0.02(+0.05%)
Jun 08, 2021 42.92 42.92 42.79 42.83 17,304 +0.04(+0.10%)
Jun 07, 2021 42.86 42.86 42.77 42.78 38,171 -0.01(-0.03%)
Jun 04, 2021 42.82 42.82 42.72 42.80 10,315 +0.09(+0.22%)
Jun 03, 2021 42.67 42.75 42.64 42.70 10,269 -0.07(-0.16%)
Jun 02, 2021 42.81 42.82 42.72 42.77 16,260 +0.05(+0.12%)
Jun 01, 2021 42.72 42.72 42.65 42.72 15,422 +0.09(+0.21%)
May 28, 2021 42.62 42.68 42.59 42.63 11,184 -0.01(-0.02%)
May 27, 2021 42.72 42.72 42.62 42.64 17,509 +0.01(+0.03%)
May 26, 2021 42.62 42.68 42.58 42.62 9,501 +0.07(+0.17%)
May 25, 2021 42.65 42.68 42.55 42.55 72,966 -0.09(-0.22%)
May 24, 2021 42.61 42.69 42.59 42.64 180,004 +0.11(+0.26%)
May 21, 2021 42.65 42.65 42.52 42.53 14,471 +0.02(+0.04%)
May 20, 2021 42.50 42.54 42.50 42.52 14,027 +0.09(+0.20%)
May 19, 2021 42.43 42.54 42.40 42.43 12,453 -0.12(-0.28%)
May 18, 2021 42.61 42.65 42.54 42.55 9,716 -0.04(-0.10%)
May 17, 2021 42.70 42.70 42.56 42.59 6,916 -0.05(-0.11%)
May 14, 2021 42.63 42.70 42.60 42.64 10,775 +0.12(+0.28%)
May 13, 2021 42.63 42.63 42.43 42.52 19,200 +0.09(+0.21%)
May 12, 2021 42.58 42.58 42.43 42.43 9,727 -0.18(-0.41%)
May 11, 2021 42.60 42.65 42.51 42.61 12,322 -0.08(-0.19%)
May 10, 2021 42.77 42.77 42.66 42.69 14,777 +0.03(+0.07%)
May 07, 2021 42.69 42.79 42.66 42.66 55,575 +0.01(+0.02%)
May 06, 2021 42.77 42.77 42.63 42.65 55,353 -0.04(-0.10%)
May 05, 2021 42.71 42.74 42.63 42.70 29,540 +0.06(+0.14%)
May 04, 2021 42.68 42.68 42.61 42.64 18,393 -0.02(-0.05%)
May 03, 2021 42.70 42.70 42.63 42.66 15,461 -0.02(-0.04%)
Apr 30, 2021 42.67 42.69 42.65 42.67 9,279 +0.02(+0.04%)
Apr 29, 2021 42.72 42.72 42.59 42.66 13,299 +0.02(+0.06%)
Apr 28, 2021 42.59 42.66 42.55 42.63 9,451 +0.05(+0.11%)
Apr 27, 2021 42.64 42.64 42.53 42.59 14,473 -0.04(-0.10%)
Apr 26, 2021 42.54 42.68 42.54 42.63 16,700 +0.02(+0.04%)
Apr 23, 2021 42.53 42.63 42.53 42.61 10,688 +0.09(+0.22%)
Apr 22, 2021 42.53 42.60 42.48 42.52 12,670 -0.02(-0.05%)
Apr 21, 2021 42.45 42.57 42.45 42.54 7,903 +0.06(+0.13%)
Apr 20, 2021 42.49 42.50 42.38 42.48 27,266 -0.03(-0.08%)
Apr 19, 2021 42.55 42.59 42.50 42.52 25,251 -0.09(-0.21%)
Apr 16, 2021 42.69 42.69 42.53 42.61 16,914 -0.06(-0.13%)
Apr 15, 2021 42.60 42.68 42.50 42.66 13,352 +0.16(+0.37%)
Apr 14, 2021 42.55 42.57 42.43 42.50 13,420 -0.03(-0.07%)
Apr 13, 2021 42.44 42.53 42.44 42.53 8,347 +0.03(+0.08%)
Apr 12, 2021 42.51 42.76 42.36 42.50 40,054 -0.03(-0.08%)
Apr 09, 2021 42.53 42.54 42.51 42.53 15,504 +0.01(+0.01%)
Apr 08, 2021 42.51 42.63 42.51 42.53 13,706 -0.04(-0.09%)
Apr 07, 2021 42.47 42.59 42.47 42.57 28,523 -0.01(-0.03%)
Apr 06, 2021 42.53 42.59 42.52 42.58 13,626 +0.11(+0.25%)
Apr 05, 2021 42.59 42.59 42.39 42.47 21,163 +0.07(+0.16%)
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.