Short High Yield -1X ETF (NY: SJB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	17.02	17.04	16.90	16.94	201,540	-0.04(-0.24%)
Jun 27, 2024	17.03	17.03	16.98	16.98	43,240	-0.00(-0.00%)
Jun 26, 2024	16.99	16.99	16.97	16.98	37,170	+0.03(+0.19%)
Jun 25, 2024	16.96	16.97	16.94	16.95	99,888	+0.00(+0.00%)
Jun 24, 2024	16.94	16.95	16.91	16.95	25,221	+0.00(+0.03%)
Jun 21, 2024	16.93	16.98	16.93	16.94	25,335	+0.00(+0.00%)
Jun 20, 2024	16.86	16.98	16.86	16.94	185,677	+0.02(+0.12%)
Jun 18, 2024	16.96	16.97	16.92	16.92	112,745	-0.06(-0.35%)
Jun 17, 2024	17.00	17.03	16.96	16.98	162,131	-0.01(-0.06%)
Jun 14, 2024	16.98	17.01	16.96	16.99	100,325	+0.09(+0.53%)
Jun 13, 2024	16.88	16.93	16.88	16.90	18,685	-0.01(-0.06%)
Jun 12, 2024	16.88	16.91	16.85	16.91	81,898	-0.05(-0.29%)
Jun 11, 2024	16.98	17.01	16.96	16.96	109,703	-0.02(-0.12%)
Jun 10, 2024	16.95	17.03	16.95	16.98	68,397	-0.02(-0.15%)
Jun 07, 2024	16.95	17.02	16.95	17.01	105,437	+0.07(+0.44%)
Jun 06, 2024	16.93	16.95	16.93	16.93	86,237	+0.01(+0.09%)
Jun 05, 2024	16.92	16.97	16.91	16.92	27,588	-0.04(-0.26%)
Jun 04, 2024	16.96	16.98	16.93	16.96	28,041	+0.00(+0.00%)
Jun 03, 2024	16.97	16.99	16.93	16.96	44,990	-0.05(-0.29%)
May 31, 2024	17.02	17.08	16.98	17.01	64,033	-0.04(-0.23%)
May 30, 2024	17.09	17.10	17.05	17.05	73,754	-0.06(-0.35%)
May 29, 2024	17.12	17.13	17.10	17.11	126,485	+0.05(+0.29%)
May 28, 2024	16.98	17.07	16.98	17.06	164,340	+0.07(+0.41%)
May 24, 2024	17.03	17.05	16.98	16.99	121,956	-0.05(-0.32%)
May 23, 2024	16.97	17.06	16.96	17.05	190,893	+0.06(+0.38%)
May 22, 2024	16.94	16.99	16.94	16.98	55,866	+0.05(+0.29%)
May 21, 2024	16.90	16.93	16.90	16.93	33,144	+0.00(+0.03%)
May 20, 2024	16.93	16.94	16.92	16.93	186,206	+0.00(+0.00%)
May 17, 2024	16.92	16.95	16.92	16.93	30,533	+0.01(+0.09%)
May 16, 2024	16.86	16.92	16.86	16.91	50,394	+0.05(+0.29%)
May 15, 2024	16.90	16.92	16.86	16.86	123,525	-0.10(-0.58%)
May 14, 2024	16.97	16.99	16.96	16.96	48,146	-0.04(-0.23%)
May 13, 2024	16.93	17.00	16.93	17.00	40,803	+0.02(+0.12%)
May 10, 2024	16.93	17.00	16.93	16.98	49,464	+0.04(+0.23%)
May 09, 2024	16.95	16.98	16.94	16.94	56,089	+0.00(+0.00%)
May 08, 2024	16.97	16.97	16.94	16.94	41,543	+0.03(+0.18%)
May 07, 2024	16.90	16.94	16.89	16.91	92,764	+0.01(+0.06%)
May 06, 2024	16.90	16.92	16.90	16.90	73,086	-0.02(-0.12%)
May 03, 2024	16.89	16.95	16.86	16.92	185,947	-0.08(-0.46%)
May 02, 2024	17.06	17.08	16.99	17.00	74,674	-0.08(-0.46%)
May 01, 2024	17.17	17.17	17.01	17.08	116,637	-0.03(-0.17%)
Apr 30, 2024	17.08	17.16	17.08	17.11	47,317	+0.05(+0.29%)
Apr 29, 2024	17.08	17.09	17.05	17.06	68,751	-0.05(-0.29%)
Apr 26, 2024	17.13	17.13	17.09	17.11	77,332	-0.03(-0.17%)
Apr 25, 2024	17.19	17.24	17.14	17.14	169,930	+0.05(+0.29%)
Apr 24, 2024	17.08	17.14	17.07	17.09	137,733	+0.03(+0.17%)
Apr 23, 2024	17.11	17.12	17.06	17.06	253,800	-0.07(-0.40%)
Apr 22, 2024	17.21	17.21	17.12	17.13	267,404	-0.08(-0.46%)
Apr 19, 2024	17.21	17.23	17.19	17.21	142,561	-0.03(-0.17%)
Apr 18, 2024	17.29	17.29	17.23	17.24	120,970	+0.00(+0.00%)
Apr 17, 2024	17.22	17.26	17.19	17.24	186,262	-0.02(-0.11%)
Apr 16, 2024	17.25	17.28	17.20	17.26	144,727	+0.05(+0.29%)
Apr 15, 2024	16.95	17.23	16.95	17.21	389,047	+0.11(+0.63%)
Apr 12, 2024	17.08	17.13	17.08	17.10	191,441	+0.02(+0.12%)
Apr 11, 2024	17.03	17.13	17.03	17.08	125,205	+0.02(+0.12%)
Apr 10, 2024	17.01	17.10	17.01	17.06	250,299	+0.14(+0.82%)
Apr 09, 2024	16.94	16.95	16.91	16.92	57,245	-0.03(-0.17%)
Apr 08, 2024	16.96	17.00	16.95	16.95	149,296	-0.04(-0.23%)
Apr 05, 2024	16.98	16.99	16.96	16.99	149,270	+0.02(+0.12%)
Apr 04, 2024	16.90	16.99	16.89	16.97	158,440	+0.04(+0.23%)
Apr 03, 2024	16.94	16.99	16.93	16.93	112,414	-0.01(-0.06%)
Apr 02, 2024	16.97	16.99	16.94	16.94	249,039	+0.03(+0.18%)

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.