Skip to main content

Access High Yield Corporate Bond ETF (NY: GHYB )

44.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 44.44 44.47 44.38 44.44 11,049 +0.01(+0.02%)
Jul 12, 2024 44.33 44.46 44.33 44.43 9,134 +0.07(+0.16%)
Jul 11, 2024 44.27 44.36 44.22 44.36 20,290 +0.14(+0.32%)
Jul 10, 2024 44.11 44.23 44.09 44.22 11,417 +0.13(+0.30%)
Jul 09, 2024 44.10 44.13 44.05 44.09 6,131 -0.00(-0.01%)
Jul 08, 2024 44.12 44.14 44.01 44.09 10,950 -0.04(-0.09%)
Jul 05, 2024 44.06 44.14 43.98 44.13 9,446 +0.19(+0.43%)
Jul 03, 2024 43.95 43.95 43.88 43.94 4,990 +0.13(+0.29%)
Jul 02, 2024 43.69 43.82 43.69 43.82 10,891 +0.12(+0.27%)
Jul 01, 2024 43.81 44.01 43.69 43.70 42,486 -0.31(-0.69%)
Jun 28, 2024 44.13 44.20 44.01 44.01 6,446 -0.06(-0.15%)
Jun 27, 2024 44.02 44.08 44.00 44.07 7,432 +0.03(+0.07%)
Jun 26, 2024 44.04 44.06 43.99 44.04 6,939 -0.07(-0.16%)
Jun 25, 2024 44.10 44.13 44.04 44.11 12,530 +0.05(+0.11%)
Jun 24, 2024 44.15 44.18 44.06 44.06 10,443 -0.05(-0.11%)
Jun 21, 2024 44.02 44.11 44.02 44.11 12,835 +0.09(+0.20%)
Jun 20, 2024 44.03 44.05 43.92 44.02 17,088 -0.03(-0.07%)
Jun 18, 2024 43.97 44.10 43.97 44.05 8,970 -0.01(-0.02%)
Jun 17, 2024 43.84 44.15 43.79 44.06 28,298 +0.16(+0.36%)
Jun 14, 2024 43.90 43.97 43.88 43.90 10,820 -0.16(-0.36%)
Jun 13, 2024 44.10 44.10 44.03 44.06 11,475 +0.07(+0.16%)
Jun 12, 2024 44.14 44.25 43.94 43.99 65,893 +0.13(+0.30%)
Jun 11, 2024 43.83 43.92 43.79 43.86 7,044 +0.06(+0.14%)
Jun 10, 2024 43.69 43.87 43.69 43.80 17,579 +0.04(+0.08%)
Jun 07, 2024 43.78 43.86 43.73 43.76 10,313 -0.17(-0.38%)
Jun 06, 2024 43.89 43.97 43.84 43.93 8,508 +0.03(+0.07%)
Jun 05, 2024 43.93 43.97 43.86 43.90 5,246 +0.09(+0.21%)
Jun 04, 2024 43.81 43.88 43.78 43.81 8,192 +0.02(+0.05%)
Jun 03, 2024 43.68 43.83 43.68 43.79 12,971 +0.14(+0.32%)
May 31, 2024 43.65 43.65 43.57 43.65 17,093 +0.13(+0.31%)
May 30, 2024 43.40 43.54 43.38 43.51 9,046 +0.18(+0.40%)
May 29, 2024 43.37 43.44 43.34 43.34 5,794 -0.16(-0.37%)
May 28, 2024 43.61 43.68 43.50 43.50 10,270 -0.15(-0.34%)
May 24, 2024 43.58 43.68 43.57 43.65 4,690 +0.14(+0.33%)
May 23, 2024 43.63 43.63 43.47 43.50 13,261 -0.11(-0.26%)
May 22, 2024 43.71 43.73 43.62 43.62 14,152 -0.16(-0.36%)
May 21, 2024 43.73 43.83 43.73 43.78 10,757 +0.02(+0.05%)
May 20, 2024 43.76 43.76 43.73 43.76 16,634 -0.00(-0.00%)
May 17, 2024 43.77 43.78 43.73 43.76 6,021 -0.02(-0.04%)
May 16, 2024 43.76 43.86 43.75 43.78 13,297 -0.10(-0.23%)
May 15, 2024 43.86 43.89 43.79 43.88 17,509 +0.27(+0.62%)
May 14, 2024 43.57 43.65 43.57 43.61 19,848 +0.04(+0.09%)
May 13, 2024 43.63 43.65 43.54 43.57 12,428 -0.02(-0.05%)
May 10, 2024 43.61 43.67 43.58 43.59 86,978 -0.10(-0.23%)
May 09, 2024 43.62 43.69 43.61 43.69 22,222 +0.00(+0.00%)
May 08, 2024 43.73 43.73 43.65 43.69 8,069 -0.12(-0.27%)
May 07, 2024 43.85 43.85 43.70 43.81 13,627 +0.07(+0.16%)
May 06, 2024 43.74 43.78 43.70 43.74 7,953 +0.06(+0.14%)
May 03, 2024 43.66 43.75 43.62 43.68 7,998 +0.28(+0.64%)
May 02, 2024 43.20 43.40 43.20 43.40 9,365 +0.22(+0.51%)
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.