Goldman Sachs Access High Yield Corporate Bond Etf (GHYB)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0182 | -0.0404624277457 | 44.98 | 45.11 | 44.9 | 7201 | 45.04255218 | SP |
| 4 | 0.2218 | 0.495753240948 | 44.74 | 45.25 | 44.6791 | 9213 | 44.98894902 | SP |
| 12 | -0.3482 | -0.768483778415 | 45.31 | 45.46 | 44.31 | 10108 | 44.88411574 | SP |
| 26 | -0.0382 | -0.0848888888889 | 45 | 45.6999 | 44.31 | 11372 | 45.01336905 | SP |
| 52 | 1.2218 | 2.79332418839 | 43.74 | 45.6999 | 42.97 | 12718 | 44.41757595 | SP |
| 156 | -2.3182 | -4.90313028765 | 47.28 | 47.86 | 40.03 | 16019 | 43.55838328 | SP |
| 260 | -5.0982 | -10.1841789852 | 50.06 | 51.14 | 38.64 | 18153 | 46.09123401 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 44.9618 | -0.09 | -0.20 | 45.05 | 45.0796 | 44.9618 | 7674 |
| 1740094200 | 45.0514 | 0.08 | 0.18 | 45.03 | 45.11 | 44.96 | 8210 |
| 1740007800 | 44.9723 | -0.12 | -0.26 | 44.95 | 44.975 | 44.9 | 6499 |
| 1739921400 | 45.09 | 0.09 | 0.19 | 45.01 | 45.09 | 44.9577 | 10810 |
| 1739575800 | 45.0033 | 0.06 | 0.13 | 44.98 | 45.07 | 44.98 | 3286 |
| 1739489400 | 44.945 | 0.19 | 0.41 | 44.82 | 44.98 | 44.81 | 5596 |
| 1739403000 | 44.76 | -0.11 | -0.24 | 44.69 | 44.7814 | 44.69 | 6905 |
| 1739316600 | 44.8674 | -0.06 | -0.14 | 44.85 | 44.8967 | 44.85 | 5642 |
| 1739230200 | 44.9322 | 0.11 | 0.25 | 45.02 | 45.02 | 44.8737 | 9033 |
| 1738971000 | 44.82 | -0.16 | -0.36 | 45.03 | 45.03 | 44.82 | 11560 |
| 1738884600 | 44.98 | -0.04 | -0.08 | 45.01 | 45.02 | 44.95 | 10356 |
| 1738798200 | 45.0177 | 0.14 | 0.31 | 44.89 | 45.0357 | 44.89 | 14426 |
| 1738711800 | 44.8768 | 0.13 | 0.28 | 44.85 | 44.88 | 44.8356 | 2640 |
| 1738625400 | 44.75 | -0.3 | -0.67 | 44.78 | 44.81 | 44.6791 | 10529 |
| 1738366200 | 45.0514 | -0.11 | -0.24 | 45.16 | 45.16 | 45.03 | 6078 |
| 1738279800 | 45.1619 | 0.15 | 0.34 | 45.16 | 45.195 | 45.12 | 9130 |
| 1738193400 | 45.01 | -0.1 | -0.22 | 45.1 | 45.19 | 44.951 | 17593 |
| 1738107000 | 45.11 | -0.01 | -0.03 | 45.07 | 45.1287 | 45.0502 | 16587 |
| 1738020600 | 45.122 | 0.08 | 0.18 | 45.04 | 45.25 | 45.04 | 6384 |
| 1737761400 | 45.0425 | -0.02 | -0.04 | 44.74 | 45.11 | 44.74 | 13779 |
| 1737675000 | 45.06 | 0 | 0.00 | 45.06 | 45.06 | 45.06 | 0 |
| 1737588600 | 45.06 | 0.01 | 0.02 | 45.05 | 45.16 | 45.03 | 21681 |
| 1737502200 | 45.05 | 0.1 | 0.23 | 45.01 | 45.09 | 45.0001 | 7770 |
| 1737156600 | 44.945 | 0.06 | 0.13 | 44.92 | 44.96 | 44.83 | 15643 |
| 1737070200 | 44.8852 | 0.04 | 0.09 | 44.79 | 44.935 | 44.77 | 5180 |
| 1736983800 | 44.8427 | 0.32 | 0.71 | 44.81 | 44.8427 | 44.76 | 4114 |
| 1736897400 | 44.5273 | 0.15 | 0.33 | 44.43 | 44.54 | 44.43 | 14922 |
| 1736811000 | 44.3808 | -0.04 | -0.10 | 44.4 | 44.43 | 44.31 | 16773 |
| 1736551800 | 44.4231 | -0.21 | -0.48 | 44.49 | 44.57 | 44.4231 | 15828 |
| 1736379000 | 44.6368 | 0.04 | 0.08 | 44.58 | 44.66 | 44.51 | 9888 |
| 1736292600 | 44.6 | -0.11 | -0.25 | 44.79 | 44.79 | 44.58 | 9032 |
| 1736206200 | 44.7122 | 0.05 | 0.12 | 44.7 | 44.76 | 44.68 | 9551 |
| 1735947000 | 44.66 | 0.08 | 0.19 | 44.66 | 44.6874 | 44.6408 | 10097 |
| 1735860600 | 44.5764 | 0.12 | 0.28 | 44.62 | 44.62 | 44.54 | 7868 |
| 1735687800 | 44.4516 | -0.26 | -0.59 | 44.52 | 44.6 | 44.4 | 16260 |
| 1735601400 | 44.7163 | 0.05 | 0.11 | 44.65 | 44.7599 | 44.63 | 18970 |
| 1735342200 | 44.6662 | -0.16 | -0.35 | 44.69 | 44.7304 | 44.5756 | 9791 |
| 1735255800 | 44.8215 | 0.09 | 0.19 | 44.68 | 44.8215 | 44.66 | 8712 |
| 1735077840 | 44.7347 | 0.07 | 0.17 | 44.69 | 44.7362 | 44.62 | 9797 |
| 1734996600 | 44.66 | -0.08 | -0.17 | 44.7 | 44.707 | 44.6324 | 9128 |
| 1734737400 | 44.7381 | 0.24 | 0.54 | 44.36 | 44.77 | 44.36 | 11828 |
| 1734651000 | 44.499 | -0.05 | -0.11 | 44.8 | 44.8 | 44.4705 | 10668 |
| 1734564600 | 44.5489 | -0.43 | -0.96 | 45.01 | 45.045 | 44.5489 | 8034 |
| 1734478200 | 44.98 | -0.1 | -0.23 | 44.97 | 45.12 | 44.96 | 13134 |
| 1734391800 | 45.0817 | 0.05 | 0.11 | 45.17 | 45.17 | 45.02 | 4545 |
| 1734132600 | 45.03 | -0.12 | -0.27 | 45.2 | 45.2 | 45.03 | 10019 |
| 1734046200 | 45.15 | -0.07 | -0.16 | 45.24 | 45.2495 | 45.15 | 6970 |
| 1733959800 | 45.2204 | 0.03 | 0.06 | 45.26 | 45.45 | 45.21 | 8969 |
| 1733873400 | 45.195 | -0.03 | -0.06 | 45.21 | 45.2352 | 45.17 | 3869 |
| 1733787000 | 45.22 | -0.07 | -0.15 | 45.31 | 45.31 | 45.2 | 7070 |
| 1733527800 | 45.29 | 0.12 | 0.27 | 45.28 | 45.42 | 45.2501 | 13822 |
| 1733441400 | 45.17 | -0.06 | -0.12 | 45.2 | 45.27 | 45.15 | 18242 |
| 1733355000 | 45.225 | 0.06 | 0.13 | 45.15 | 45.26 | 45.14 | 5227 |
| 1733268600 | 45.1656 | 0.02 | 0.03 | 45.15 | 45.23 | 45.15 | 11104 |
| 1733182200 | 45.15 | -0.26 | -0.58 | 45.1 | 45.22 | 45.07 | 12553 |
| 1732917840 | 45.4122 | 0.14 | 0.31 | 45.31 | 45.46 | 45.31 | 3708 |
| 1732750200 | 45.27 | 0.11 | 0.24 | 45.22 | 45.34 | 45.22 | 9227 |
| 1732663800 | 45.16 | -0.06 | -0.12 | 45.2 | 45.27 | 45.11 | 11563 |
| 1732577400 | 45.215 | 0.17 | 0.37 | 45.19 | 45.22 | 45.18 | 7004 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
