Access High Yield Corporate Bond ETF (NY: GHYB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	45.08	45.14	44.99	45.00	12,461	-0.06(-0.13%)
Oct 29, 2024	44.95	45.07	44.93	45.06	4,091	+0.01(+0.03%)
Oct 28, 2024	45.01	45.08	44.98	45.04	11,597	+0.13(+0.30%)
Oct 25, 2024	45.01	45.07	44.91	44.91	6,320	-0.07(-0.16%)
Oct 24, 2024	44.98	45.02	44.95	44.98	5,249	+0.08(+0.19%)
Oct 23, 2024	44.90	44.99	44.85	44.90	5,856	-0.15(-0.34%)
Oct 22, 2024	45.06	45.06	44.98	45.05	4,471	-0.01(-0.02%)
Oct 21, 2024	45.17	45.19	45.05	45.06	6,245	-0.20(-0.43%)
Oct 18, 2024	45.22	45.31	45.22	45.25	11,037	+0.08(+0.17%)
Oct 17, 2024	45.26	45.26	45.10	45.17	7,893	-0.08(-0.18%)
Oct 16, 2024	45.23	45.28	45.20	45.26	4,404	+0.07(+0.15%)
Oct 15, 2024	45.18	45.30	45.15	45.19	7,218	+0.02(+0.05%)
Oct 14, 2024	45.13	45.17	45.07	45.17	3,333	+0.05(+0.11%)
Oct 11, 2024	45.03	45.15	45.03	45.12	4,275	+0.05(+0.12%)
Oct 10, 2024	45.06	45.13	44.94	45.06	5,217	-0.01(-0.02%)
Oct 09, 2024	45.04	45.12	45.03	45.07	9,259	-0.02(-0.05%)
Oct 08, 2024	45.06	45.09	44.98	45.09	10,857	+0.05(+0.11%)
Oct 07, 2024	45.19	45.19	44.99	45.04	10,739	-0.16(-0.35%)
Oct 04, 2024	45.25	45.29	45.20	45.20	7,801	-0.07(-0.16%)
Oct 03, 2024	45.28	45.33	45.19	45.27	25,662	-0.02(-0.04%)
Oct 02, 2024	45.29	45.32	45.23	45.29	11,824	-0.03(-0.07%)
Oct 01, 2024	45.37	45.39	45.32	45.32	6,325	-0.07(-0.15%)
Sep 30, 2024	45.37	45.39	45.28	45.39	5,905	+0.04(+0.09%)
Sep 27, 2024	45.34	45.38	45.29	45.35	9,822	+0.05(+0.11%)
Sep 26, 2024	45.35	45.35	45.27	45.30	5,764	+0.06(+0.14%)
Sep 25, 2024	45.24	45.32	45.22	45.24	9,273	-0.04(-0.08%)
Sep 24, 2024	45.35	45.35	45.24	45.27	44,957	-0.01(-0.03%)
Sep 23, 2024	45.29	45.34	45.28	45.29	10,224	-0.03(-0.07%)
Sep 20, 2024	45.38	45.38	45.25	45.32	8,251	+0.01(+0.01%)
Sep 19, 2024	45.33	45.43	45.31	45.31	37,469	+0.10(+0.23%)
Sep 18, 2024	45.19	45.26	45.13	45.21	4,257	+0.05(+0.11%)
Sep 17, 2024	45.13	45.18	45.13	45.16	5,560	+0.02(+0.05%)
Sep 16, 2024	45.01	45.14	45.01	45.14	5,170	+0.15(+0.33%)
Sep 13, 2024	44.94	45.05	44.94	44.99	6,033	+0.10(+0.23%)
Sep 12, 2024	44.78	44.91	44.78	44.88	3,508	+0.05(+0.11%)
Sep 11, 2024	44.71	44.84	44.67	44.84	7,288	+0.10(+0.22%)
Sep 10, 2024	44.86	44.86	44.59	44.74	20,009	-0.09(-0.20%)
Sep 09, 2024	44.80	44.85	44.74	44.83	8,986	+0.06(+0.13%)
Sep 06, 2024	44.83	44.87	44.68	44.77	24,911	-0.02(-0.05%)
Sep 05, 2024	44.72	44.84	44.70	44.79	5,847	+0.12(+0.28%)
Sep 04, 2024	44.52	44.69	44.52	44.67	5,643	+0.19(+0.43%)
Sep 03, 2024	44.60	44.60	44.44	44.48	10,072	-0.12(-0.27%)
Aug 30, 2024	44.66	44.66	44.57	44.60	8,764	-0.05(-0.11%)
Aug 29, 2024	44.64	44.68	44.52	44.65	8,642	+0.05(+0.11%)
Aug 28, 2024	44.63	44.67	44.58	44.60	5,026	-0.03(-0.06%)
Aug 27, 2024	44.60	44.65	44.55	44.63	3,768	+0.03(+0.06%)
Aug 26, 2024	44.64	44.70	44.60	44.60	4,031	-0.09(-0.20%)
Aug 23, 2024	44.66	44.69	44.63	44.69	4,592	+0.24(+0.55%)
Aug 22, 2024	44.51	44.54	44.41	44.44	28,686	-0.10(-0.22%)
Aug 21, 2024	44.51	44.54	44.45	44.54	12,190	+0.12(+0.28%)
Aug 20, 2024	44.45	44.49	44.38	44.42	13,350	-0.04(-0.08%)
Aug 19, 2024	44.37	44.51	44.36	44.45	12,139	+0.08(+0.17%)
Aug 16, 2024	44.29	44.41	44.24	44.38	12,832	+0.12(+0.28%)
Aug 15, 2024	44.28	44.36	44.22	44.25	26,546	+0.02(+0.05%)
Aug 14, 2024	44.07	44.24	44.07	44.23	8,953	+0.10(+0.22%)
Aug 13, 2024	43.99	44.14	43.96	44.14	15,288	+0.25(+0.57%)
Aug 12, 2024	43.93	43.94	43.86	43.89	6,942	-0.07(-0.16%)
Aug 09, 2024	43.92	43.97	43.90	43.96	48,506	+0.03(+0.07%)
Aug 08, 2024	43.90	43.96	43.86	43.93	6,494	+0.15(+0.34%)
Aug 07, 2024	44.03	44.03	43.78	43.78	15,321	+0.11(+0.26%)
Aug 06, 2024	43.67	43.88	43.65	43.67	5,892	+0.15(+0.35%)
Aug 05, 2024	43.27	43.61	43.27	43.51	10,027	-0.32(-0.74%)
Aug 02, 2024	44.05	44.05	43.71	43.84	10,066	-0.11(-0.25%)

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.