Access High Yield Corporate Bond ETF (NY: GHYB )

45.68 +0.21 (+0.46%)
Streaming Delayed Price Updated: 9:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 42.36 42.36 42.24 42.33 11,698 +0.04(+0.10%)
Aug 30, 2021 42.22 42.34 42.22 42.29 99,726 +0.06(+0.13%)
Aug 27, 2021 42.16 42.27 42.16 42.24 8,101 +0.13(+0.30%)
Aug 26, 2021 42.10 42.16 42.05 42.11 14,481 -0.10(-0.23%)
Aug 25, 2021 42.17 42.21 42.07 42.21 81,548 +0.08(+0.18%)
Aug 24, 2021 42.10 42.15 42.01 42.13 10,373 +0.07(+0.16%)
Aug 23, 2021 42.01 42.09 41.97 42.06 11,062 +0.13(+0.30%)
Aug 20, 2021 41.89 41.95 41.82 41.94 9,193 +0.11(+0.26%)
Aug 19, 2021 41.79 41.89 41.75 41.83 14,433 -0.04(-0.10%)
Aug 18, 2021 41.93 41.95 41.87 41.87 7,832 -0.06(-0.14%)
Aug 17, 2021 41.96 41.96 41.84 41.93 13,338 -0.09(-0.22%)
Aug 16, 2021 42.01 42.03 41.89 42.02 38,698 +0.03(+0.08%)
Aug 13, 2021 41.92 41.99 41.92 41.99 10,011 +0.08(+0.18%)
Aug 12, 2021 41.86 41.91 41.83 41.91 16,939 +0.09(+0.22%)
Aug 11, 2021 41.84 41.84 41.77 41.82 17,397 +0.01(+0.02%)
Aug 10, 2021 41.89 41.89 41.72 41.81 32,974 -0.07(-0.16%)
Aug 09, 2021 41.97 41.97 41.88 41.88 31,519 -0.10(-0.24%)
Aug 06, 2021 42.01 42.03 41.96 41.98 14,727 -0.03(-0.08%)
Aug 05, 2021 41.98 42.02 41.97 42.01 31,889 +0.11(+0.26%)
Aug 04, 2021 42.06 42.06 41.89 41.90 43,046 -0.10(-0.24%)
Aug 03, 2021 41.99 42.02 41.96 42.00 21,011 -0.03(-0.06%)
Aug 02, 2021 42.15 42.15 42.03 42.03 13,853 -0.04(-0.09%)
Jul 30, 2021 42.15 42.16 42.07 42.07 9,719 -0.05(-0.11%)
Jul 29, 2021 42.07 42.13 42.07 42.11 11,598 +0.07(+0.16%)
Jul 28, 2021 42.03 42.06 42.00 42.05 8,184 +0.04(+0.10%)
Jul 27, 2021 42.03 42.03 41.94 42.00 10,013 -0.01(-0.03%)
Jul 26, 2021 42.07 42.07 42.00 42.02 65,957 -0.06(-0.15%)
Jul 23, 2021 42.03 42.16 42.03 42.08 17,345 +0.09(+0.21%)
Jul 22, 2021 41.99 42.05 41.97 42.00 20,966 +0.02(+0.05%)
Jul 21, 2021 41.97 41.99 41.92 41.98 9,652 +0.10(+0.25%)
Jul 20, 2021 41.74 41.87 41.72 41.87 21,022 +0.19(+0.45%)
Jul 19, 2021 41.92 41.97 41.64 41.69 17,915 -0.28(-0.67%)
Jul 16, 2021 42.08 42.08 41.97 41.97 17,639 -0.07(-0.16%)
Jul 15, 2021 42.03 42.04 41.99 42.03 11,449 +0.00(+0.01%)
Jul 14, 2021 42.07 42.11 42.01 42.03 12,155 +0.05(+0.11%)
Jul 13, 2021 42.11 42.13 41.98 41.98 9,075 -0.14(-0.34%)
Jul 12, 2021 42.15 42.15 42.07 42.13 11,326 +0.03(+0.08%)
Jul 09, 2021 41.99 42.13 41.99 42.09 10,695 +0.05(+0.11%)
Jul 08, 2021 42.10 42.13 42.05 42.05 12,240 -0.08(-0.18%)
Jul 07, 2021 42.16 42.18 42.07 42.12 16,972 -0.00(-0.01%)
Jul 06, 2021 42.11 42.18 42.08 42.12 20,654 +0.02(+0.05%)
Jul 02, 2021 42.09 42.16 42.04 42.10 17,181 +0.07(+0.16%)
Jul 01, 2021 42.04 42.08 41.99 42.04 8,126 +0.11(+0.26%)
Jun 30, 2021 41.90 41.97 41.90 41.93 16,234 -0.02(-0.05%)
Jun 29, 2021 41.89 41.95 41.89 41.95 12,857 +0.03(+0.08%)
Jun 28, 2021 41.97 41.97 41.89 41.92 19,721 +0.02(+0.05%)
Jun 25, 2021 41.89 41.92 41.88 41.90 14,639 +0.05(+0.12%)
Jun 24, 2021 41.87 41.88 41.79 41.85 9,991 +0.06(+0.15%)
Jun 23, 2021 41.74 41.87 41.74 41.78 13,218 +0.01(+0.03%)
Jun 22, 2021 41.75 41.77 41.74 41.77 10,770 +0.02(+0.05%)
Jun 21, 2021 41.76 41.79 41.71 41.75 8,789 +0.11(+0.26%)
Jun 18, 2021 41.60 41.73 41.60 41.64 8,414 -0.04(-0.10%)
Jun 17, 2021 41.77 41.77 41.65 41.68 18,758 +0.02(+0.04%)
Jun 16, 2021 41.76 41.78 41.61 41.67 30,577 -0.06(-0.14%)
Jun 15, 2021 41.73 41.77 41.69 41.72 12,730 +0.00(+0.00%)
Jun 14, 2021 41.77 41.77 41.69 41.72 11,080 -0.05(-0.12%)
Jun 11, 2021 41.83 41.83 41.72 41.77 17,161 +0.02(+0.04%)
Jun 10, 2021 41.77 41.78 41.69 41.76 12,412 +0.10(+0.23%)
Jun 09, 2021 41.70 41.70 41.65 41.66 11,134 +0.02(+0.05%)
Jun 08, 2021 41.72 41.72 41.60 41.64 17,798 +0.04(+0.10%)
Jun 07, 2021 41.67 41.67 41.58 41.60 39,261 -0.01(-0.03%)
Jun 04, 2021 41.63 41.63 41.53 41.61 10,610 +0.09(+0.22%)
Jun 03, 2021 41.48 41.57 41.46 41.52 10,562 -0.07(-0.16%)
Jun 02, 2021 41.62 41.63 41.53 41.58 16,724 +0.05(+0.12%)
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.