Skip to main content

Access High Yield Corporate Bond ETF (NY: GHYB )

44.05 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.17(+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 16,635 -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 19,849 +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 86,979 -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%)
May 01, 2024 42.94 43.19 42.94 43.18 8,541 +0.20(+0.47%)
Apr 30, 2024 43.09 43.10 42.95 42.98 9,203 -0.28(-0.64%)
Apr 29, 2024 43.12 43.26 43.07 43.26 14,283 +0.18(+0.41%)
Apr 26, 2024 43.09 43.09 43.02 43.08 9,215 +0.14(+0.32%)
Apr 25, 2024 42.82 42.94 42.72 42.94 10,011 -0.07(-0.16%)
Apr 24, 2024 43.01 43.01 42.89 43.01 10,374 -0.06(-0.14%)
Apr 23, 2024 43.12 43.13 43.04 43.07 15,555 +0.16(+0.38%)
Apr 22, 2024 42.87 42.92 42.75 42.90 7,631 +0.19(+0.45%)
Apr 19, 2024 42.67 42.76 42.64 42.71 5,887 +0.07(+0.16%)
Apr 18, 2024 42.47 42.64 42.47 42.64 20,495 +0.02(+0.05%)
Apr 17, 2024 42.71 42.71 42.57 42.62 15,906 +0.00(+0.00%)
Apr 16, 2024 42.59 42.62 42.48 42.62 27,592 -0.07(-0.16%)
Apr 15, 2024 42.92 42.92 42.63 42.69 19,164 -0.26(-0.60%)
Apr 12, 2024 42.94 42.95 42.87 42.95 21,700 +0.02(+0.05%)
Apr 11, 2024 42.92 43.00 42.82 42.93 31,366 -0.04(-0.09%)
Apr 10, 2024 43.19 43.19 42.91 42.97 28,636 -0.42(-0.96%)
Apr 09, 2024 43.35 43.39 43.23 43.38 20,578 +0.13(+0.30%)
Apr 08, 2024 43.15 43.29 43.15 43.26 31,416 +0.07(+0.16%)
Apr 05, 2024 43.26 43.26 43.14 43.19 14,845 -0.04(-0.09%)
Apr 04, 2024 43.33 43.38 43.16 43.23 16,060 -0.02(-0.05%)
Apr 03, 2024 43.15 43.28 43.14 43.25 22,024 +0.03(+0.07%)
Apr 02, 2024 43.13 43.22 42.96 43.22 24,195 +0.24(+0.55%)
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.