Access High Yield Corporate Bond ETF (NY: GHYB )

50.39 USD +0.14 (+0.28%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 50.34 50.39 50.33 50.39 9,745 +0.14(+0.28%)
Jan 19, 2021 50.29 50.31 50.23 50.25 14,273 +0.09(+0.18%)
Jan 15, 2021 50.16 50.25 50.13 50.16 23,200 -0.04(-0.08%)
Jan 14, 2021 50.25 51.14 50.13 50.20 44,344 +0.01(+0.02%)
Jan 13, 2021 50.06 50.23 50.06 50.19 14,808 +0.05(+0.10%)
Jan 12, 2021 50.08 50.14 50.01 50.14 9,181 +0.04(+0.08%)
Jan 11, 2021 50.17 50.21 50.05 50.10 8,819 -0.22(-0.44%)
Jan 08, 2021 50.24 50.32 50.19 50.32 5,900 +0.05(+0.10%)
Jan 07, 2021 50.28 50.38 50.21 50.27 6,570 +0.09(+0.19%)
Jan 06, 2021 50.25 50.36 50.17 50.17 9,245 -0.06(-0.13%)
Jan 05, 2021 50.26 50.28 50.17 50.24 3,840 +0.02(+0.04%)
Jan 04, 2021 50.26 50.27 50.11 50.22 25,509 -0.14(-0.29%)
Dec 31, 2020 50.36 50.36 50.36 12,874 +0.07(+0.14%)
Dec 30, 2020 50.26 50.30 50.18 50.29 12,874 +0.10(+0.19%)
Dec 29, 2020 50.32 50.32 50.14 50.20 31,537 -0.24(-0.49%)
Dec 28, 2020 50.40 50.45 50.31 50.44 5,209 +0.15(+0.30%)
Dec 24, 2020 50.26 50.29 50.19 50.29 3,100 -0.07(-0.14%)
Dec 23, 2020 50.16 50.63 50.11 50.36 88,128 +0.32(+0.64%)
Dec 22, 2020 50.00 50.07 50.00 50.04 9,183 +0.04(+0.08%)
Dec 21, 2020 50.01 50.09 49.90 50.00 15,587 -0.16(-0.31%)
Dec 18, 2020 50.19 50.19 50.09 50.16 16,400 +0.03(+0.05%)
Dec 17, 2020 50.10 50.14 50.08 50.13 3,888 +0.06(+0.12%)
Dec 16, 2020 50.02 50.10 49.98 50.07 10,021 -0.04(-0.08%)
Dec 15, 2020 50.04 50.13 50.03 50.11 12,225 +0.14(+0.28%)
Dec 14, 2020 50.05 50.05 49.94 49.97 10,504 -0.01(-0.02%)
Dec 11, 2020 49.96 50.03 49.93 49.98 7,200 -0.06(-0.12%)
Dec 10, 2020 50.01 50.05 49.98 50.04 5,108 +0.10(+0.20%)
Dec 09, 2020 50.01 50.04 49.87 49.94 7,067 -0.08(-0.16%)
Dec 08, 2020 50.02 50.07 49.95 50.02 23,053 +0.00(+0.00%)
Dec 07, 2020 49.95 50.07 49.95 50.02 6,278 -0.02(-0.04%)
Dec 04, 2020 49.95 50.04 49.95 50.04 9,800 +0.17(+0.34%)
Dec 03, 2020 49.88 49.97 49.85 49.87 17,595 +0.04(+0.08%)
Dec 02, 2020 49.73 49.86 49.64 49.83 6,712 +0.12(+0.23%)
Dec 01, 2020 49.75 49.75 49.69 49.71 5,996 -0.06(-0.11%)
Nov 30, 2020 49.84 49.84 49.67 49.77 6,017 -0.04(-0.09%)
Nov 27, 2020 49.88 49.88 49.79 49.82 4,000 +0.04(+0.07%)
Nov 25, 2020 49.76 49.82 49.76 49.78 4,500 +0.04(+0.07%)
Nov 24, 2020 49.81 49.86 49.73 49.74 17,790 +0.10(+0.21%)
Nov 23, 2020 49.67 49.67 49.59 49.64 13,883 +0.05(+0.10%)
Nov 20, 2020 49.61 49.61 49.54 49.59 7,700 -0.10(-0.20%)
Nov 19, 2020 49.53 49.73 49.53 49.69 8,581 +0.16(+0.32%)
Nov 18, 2020 49.62 49.67 49.52 49.53 10,827 -0.07(-0.14%)
Nov 17, 2020 49.52 49.64 49.45 49.60 8,664 +0.09(+0.18%)
Nov 16, 2020 49.43 49.58 49.43 49.51 9,718 +0.12(+0.24%)
Nov 13, 2020 49.31 49.41 49.31 49.39 9,900 +0.18(+0.37%)
Nov 12, 2020 49.47 49.47 49.21 49.21 3,623 -0.39(-0.79%)
Nov 11, 2020 49.71 49.71 49.58 49.60 9,609 -0.05(-0.10%)
Nov 10, 2020 49.68 49.73 49.61 49.65 6,964 +0.02(+0.03%)
Nov 09, 2020 50.03 50.03 49.63 49.63 9,342 +0.35(+0.71%)
Nov 06, 2020 49.44 49.44 49.25 49.28 5,300 -0.23(-0.46%)
Nov 05, 2020 49.33 49.57 49.33 49.51 32,145 +0.37(+0.75%)
Nov 04, 2020 49.00 49.21 48.84 49.14 7,914 +0.39(+0.80%)
Nov 03, 2020 48.68 48.75 48.57 48.75 18,903 +0.37(+0.76%)
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.