Access High Yield Corporate Bond ETF (NY: GHYB )

45.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 34.79 34.81 34.77 34.81 15,773 +0.02(+0.06%)
Jan 30, 2018 34.86 34.79 34.79 12,770 -0.10(-0.28%)
Jan 29, 2018 34.93 34.93 34.86 34.89 6,816 -0.10(-0.27%)
Jan 26, 2018 34.97 34.99 34.97 34.99 2,295 +0.00(+0.00%)
Jan 25, 2018 34.99 34.99 34.98 34.98 743 -0.02(-0.05%)
Jan 24, 2018 34.97 35.01 34.97 35.00 824 +0.05(+0.14%)
Jan 23, 2018 34.95 34.95 34.95 34.95 477 +0.05(+0.15%)
Jan 22, 2018 34.94 34.94 34.90 34.90 1,874 +0.00(+0.01%)
Jan 19, 2018 34.89 34.90 34.88 34.90 2,092 -0.01(-0.02%)
Jan 18, 2018 34.90 34.90 34.90 34.90 444 -0.04(-0.10%)
Jan 17, 2018 34.95 34.95 34.94 34.94 3,001 +0.01(+0.04%)
Jan 16, 2018 34.96 34.93 34.93 1,913 -0.02(-0.05%)
Jan 12, 2018 34.94 34.94 34.94 0 -0.02(-0.04%)
Jan 11, 2018 34.90 34.96 34.90 34.96 3,899 +0.05(+0.15%)
Jan 10, 2018 34.90 34.90 34.87 34.90 2,070 -0.06(-0.16%)
Jan 09, 2018 35.02 35.02 34.96 34.96 2,346 -0.06(-0.16%)
Jan 08, 2018 35.01 35.02 35.01 35.02 1,198 +0.01(+0.03%)
Jan 05, 2018 35.00 35.01 35.00 35.01 1,654 +0.05(+0.15%)
Jan 04, 2018 34.97 34.97 34.95 34.95 1,813 +0.06(+0.16%)
Jan 03, 2018 34.87 34.90 34.87 34.90 1,867 +0.14(+0.40%)
Jan 02, 2018 34.74 34.76 34.72 34.76 6,703 +0.11(+0.30%)
Dec 29, 2017 34.65 34.65 34.65 0 +0.00(+0.00%)
Dec 28, 2017 34.66 34.66 34.65 34.65 59,157 -0.04(-0.10%)
Dec 27, 2017 34.72 34.72 34.69 34.69 864 -0.15(-0.44%)
Dec 26, 2017 34.84 34.84 34.84 34.84 1,286 +0.05(+0.14%)
Dec 22, 2017 34.80 34.80 34.78 34.79 643 +0.00(+0.00%)
Dec 21, 2017 34.79 34.79 34.79 34.79 853 +0.02(+0.06%)
Dec 19, 2017 34.77 34.77 34.77 380 -0.07(-0.21%)
Dec 18, 2017 34.85 34.87 34.83 34.84 2,542 +0.02(+0.07%)
Dec 15, 2017 34.83 34.86 34.81 34.82 1,430 -0.03(-0.08%)
Dec 14, 2017 34.88 34.88 34.85 34.85 12,971 -0.03(-0.08%)
Dec 13, 2017 34.88 34.88 34.88 34.88 6,587 -0.01(-0.04%)
Dec 12, 2017 34.88 34.91 34.88 34.89 1,214 +0.00(+0.00%)
Dec 11, 2017 34.90 34.89 34.89 2,885 +0.00(+0.00%)
Dec 08, 2017 34.88 34.89 34.87 34.89 13,138 +0.06(+0.16%)
Dec 07, 2017 34.86 34.86 34.83 34.83 431,892 -0.01(-0.02%)
Dec 06, 2017 34.86 34.86 34.84 34.84 5,320 +0.00(+0.00%)
Dec 05, 2017 34.84 34.88 34.84 34.84 2,296 +0.00(+0.00%)
Dec 04, 2017 34.88 34.84 34.84 4,211 +0.01(+0.04%)
Dec 01, 2017 34.85 34.85 34.80 34.83 3,022 -0.16(-0.45%)
Nov 30, 2017 34.97 34.99 34.95 34.98 6,565 +0.07(+0.20%)
Nov 29, 2017 34.95 34.95 34.91 34.91 3,958 -0.06(-0.16%)
Nov 28, 2017 34.88 34.97 34.88 34.97 10,047 +0.11(+0.32%)
Nov 27, 2017 34.90 34.92 34.86 34.86 13,425 -0.03(-0.10%)
Nov 22, 2017 34.89 34.89 34.89 190 +0.00(+0.01%)
Nov 21, 2017 34.89 34.89 34.88 34.89 744 +0.09(+0.27%)
Nov 20, 2017 34.82 34.82 34.79 34.79 1,117 -0.00(-0.00%)
Nov 17, 2017 34.79 34.79 34.79 34.79 384 +0.03(+0.08%)
Nov 16, 2017 34.66 34.76 34.66 34.76 4,975 +0.24(+0.71%)
Nov 15, 2017 34.46 34.52 34.46 34.52 2,270 -0.06(-0.16%)
Nov 14, 2017 34.67 34.67 34.58 34.58 12,551 -0.11(-0.30%)
Nov 13, 2017 34.69 34.69 34.67 34.68 44,902 +0.01(+0.04%)
Nov 10, 2017 34.70 34.71 34.67 34.67 4,518 -0.01(-0.02%)
Nov 09, 2017 34.67 34.69 34.62 34.67 2,873 -0.20(-0.56%)
Nov 08, 2017 34.88 34.88 34.87 34.87 4,467 -0.07(-0.20%)
Nov 07, 2017 35.00 35.00 34.94 34.94 1,051 -0.07(-0.19%)
Nov 06, 2017 35.01 35.01 35.01 35.01 405 +0.00(+0.01%)
Nov 03, 2017 35.03 35.03 35.00 35.00 8,687 +0.01(+0.02%)
Nov 02, 2017 35.00 35.00 35.00 35.00 3,178 -0.03(-0.08%)
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.