Access High Yield Corporate Bond ETF (NY: GHYB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	45.13	45.13	44.95	45.05	6,762	+0.00(+0.01%)
Nov 21, 2024	45.13	45.14	45.03	45.05	8,442	-0.00(-0.01%)
Nov 20, 2024	45.05	45.08	45.00	45.05	11,373	-0.03(-0.07%)
Nov 19, 2024	44.94	45.08	44.94	45.08	17,509	+0.10(+0.22%)
Nov 18, 2024	44.92	45.00	44.90	44.98	13,514	+0.04(+0.09%)
Nov 15, 2024	44.93	44.95	44.82	44.94	14,009	-0.01(-0.02%)
Nov 14, 2024	45.09	45.09	44.95	44.95	15,920	-0.09(-0.19%)
Nov 13, 2024	45.14	45.14	44.99	45.04	15,351	+0.03(+0.06%)
Nov 12, 2024	45.15	45.15	44.94	45.01	9,059	-0.22(-0.48%)
Nov 11, 2024	45.24	45.25	45.12	45.23	3,932	-0.03(-0.07%)
Nov 08, 2024	45.22	45.26	45.12	45.26	11,508	+0.11(+0.24%)
Nov 07, 2024	44.99	45.15	44.94	45.15	23,407	+0.23(+0.51%)
Nov 06, 2024	44.89	44.93	44.73	44.92	23,101	+0.08(+0.18%)
Nov 05, 2024	44.72	44.84	44.66	44.84	84,083	+0.13(+0.29%)
Nov 04, 2024	44.77	44.81	44.64	44.71	53,191	+0.11(+0.24%)
Nov 01, 2024	44.78	44.78	44.55	44.60	22,824	-0.31(-0.68%)
Oct 31, 2024	44.95	44.99	44.87	44.91	8,181	-0.10(-0.21%)
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%)

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.