Dark

MYCL
SSGA Active Trust State Street My2032 Corporate Bond ETF
stock NASDAQ ETF

At Close

Jul 23, 2026 10:04:22 AM EDT

24.30USD-0.204%(+24.30)115,898

24.29Bid 24.32Ask 0.03Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 22, 2026 4:00:30 PM EDT

24.39USD0.000%(+24.39)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	24.3000	24.3000	24.3000	24.3000	-0.389%	115,898	0.000%
2026-07-22	24.3800	24.4050	24.3800	24.3950	-0.123%	2,277	-0.389%
2026-07-21	24.4300	24.4300	24.4250	24.4250	-0.245%	475	-0.512%
2026-07-20	24.4950	24.4950	24.4850	24.4850	-0.204%	1,597	-0.756%
2026-07-17	24.5688	24.5688	24.5350	24.5350	+0.082%	1,037	-0.958%
2026-07-16	24.5146	24.5200	24.5146	24.5150	-0.163%	808	-0.877%
2026-07-15	24.4800	24.5600	24.4800	24.5550	+0.409%	1,999	-1.038%
2026-07-14	24.4700	24.4700	24.4520	24.4550	+0.267%	4,953	-0.634%
2026-07-13	24.4800	24.4800	24.3900	24.3900	-0.388%	11,389	-0.369%
2026-07-10	24.5007	24.5007	24.4850	24.4850	-0.202%	8,946	-0.756%
2026-07-09	24.5300	24.5500	24.5300	24.5346	+0.203%	728	-0.956%
2026-07-08	24.4750	24.4973	24.4750	24.4850	-0.186%	2,739	-0.756%
2026-07-07	24.5306	24.5306	24.5306	24.5306	-0.431%	176	-0.940%
2026-07-06	24.6167	24.6499	24.6167	24.6368	+0.089%	1,543	-1.367%
2026-07-02	24.6200	24.6200	24.6150	24.6150	+0.186%	1,554	-1.280%
2026-07-01	24.5694	24.5694	24.5694	24.5694	-0.451%	26	-1.096%
2026-06-30	24.7014	24.7014	24.6807	24.6807	-0.220%	349	-1.543%
2026-06-29	24.7350	24.7350	24.7350	24.7350	-0.061%	18	-1.759%
2026-06-26	24.7500	24.7500	24.7500	24.7500	+0.162%	80	-1.818%
2026-06-25	24.7300	24.7300	24.7100	24.7100	+0.124%	4,792	-1.659%
2026-06-24	24.6798	24.7000	24.6794	24.6794	+0.302%	1,029	-1.537%
2026-06-23	24.6150	24.6150	24.6050	24.6050	+0.163%	2,306	-1.240%
2026-06-22	24.5700	24.5700	24.5650	24.5650	-0.163%	1,138	-1.079%
2026-06-18	24.6000	24.6050	24.6000	24.6050	+0.256%	409	-1.240%
2026-06-17	24.6700	24.6700	24.5421	24.5421	-0.559%	466	-0.986%
2026-06-16	24.6700	24.6839	24.6700	24.6800	+0.101%	357	-1.540%
2026-06-15	24.6852	24.6852	24.6550	24.6550	+0.081%	923	-1.440%
2026-06-12	24.6100	24.6350	24.6100	24.6350	-0.101%	119	-1.360%
2026-06-11	24.5200	24.6600	24.5200	24.6600	+0.530%	135	-1.460%
2026-06-10	24.5200	24.5300	24.5200	24.5300	-0.048%	1,102	-0.938%
2026-06-09	24.4900	24.5417	24.4900	24.5417	+0.211%	102	-0.985%
2026-06-08	24.5360	24.5360	24.4900	24.4900	+0.020%	1,600	-0.776%
2026-06-05	24.5114	24.5114	24.4850	24.4850	-0.548%	1,805	-0.756%
2026-06-04	24.6200	24.6200	24.6200	24.6200	+0.224%	99	-1.300%
2026-06-03	24.5602	24.5650	24.5602	24.5650	-0.244%	319	-1.079%
2026-06-02	24.6200	24.6300	24.6200	24.6250	-0.020%	882	-1.320%
2026-06-01	24.6300	24.6300	24.6300	24.6300	-0.503%	125	-1.340%
2026-05-29	24.7500	24.7544	24.7500	24.7544	+0.119%	165	-1.836%
2026-05-28	24.6800	24.7250	24.6800	24.7250	+0.169%	132	-1.719%
2026-05-27	24.6800	24.6832	24.6800	24.6832	+0.074%	1,686	-1.552%
2026-05-26	24.6650	24.6650	24.6650	24.6650	+0.285%	196	-1.480%
2026-05-22	24.5950	24.5950	24.5950	24.5950	+0.081%	2,140	-1.199%
2026-05-21	24.5700	24.5750	24.5700	24.5750	+0.005%	224	-1.119%
2026-05-20	24.4510	24.5737	24.4500	24.5737	+0.568%	6,712	-1.114%
2026-05-19	24.4300	24.4350	24.4300	24.4350	-0.393%	1,132	-0.552%
2026-05-18	24.5560	24.5560	24.5097	24.5314	-0.035%	8,089	-0.943%
2026-05-15	24.5400	24.5400	24.5400	24.5400	-0.477%	2	-0.978%
2026-05-14	24.7180	24.7180	24.6576	24.6576	-0.131%	8,404	-1.450%
2026-05-13	24.6400	24.6900	24.6400	24.6900	+0.142%	302	-1.580%
2026-05-12	24.6510	24.6550	24.6510	24.6550	-0.263%	1,502	-1.440%
2026-05-11	24.7300	24.7300	24.7200	24.7200	-0.182%	397	-1.699%
2026-05-08	24.7650	24.7650	24.7650	24.7650	+0.301%	3	-1.878%
2026-05-07	24.6906	24.6906	24.6906	24.6906	-0.337%	119	-1.582%
2026-05-06	24.7697	24.7741	24.7697	24.7741	+0.442%	509	-1.914%
2026-05-05	24.6800	24.6800	24.6650	24.6650	+0.118%	391	-1.480%
2026-05-04	24.6700	24.6700	24.5900	24.6360	-0.219%	637	-1.364%
2026-05-01	24.7100	24.7200	24.6900	24.6900	-0.322%	1,659	-1.580%
2026-04-30	24.7500	24.7800	24.7500	24.7697	+0.221%	742	-1.896%
2026-04-29	24.7150	24.7150	24.7150	24.7150	-0.403%	112	-1.679%
2026-04-28	24.8162	24.8162	24.8150	24.8150	-0.141%	479	-2.075%
2026-04-27	24.8600	24.8600	24.8500	24.8500	-0.226%	510	-2.213%
2026-04-24	24.9100	24.9200	24.8900	24.9063	+0.206%	1,312	-2.434%
2026-04-23	24.8689	24.8689	24.8550	24.8550	-0.204%	319	-2.233%
2026-04-22	24.9057	24.9057	24.9057	24.9057	+0.063%	33	-2.432%
2026-04-21	24.9300	24.9401	24.8900	24.8900	-0.336%	1,855	-2.370%
2026-04-20	24.9600	24.9790	24.9600	24.9740	+0.016%	1,289	-2.699%
2026-04-17	24.9800	24.9800	24.9700	24.9700	+0.422%	750	-2.683%
2026-04-16	24.8700	24.8700	24.8650	24.8650	-0.261%	501	-2.272%
2026-04-15	24.9200	24.9300	24.9099	24.9300	-0.055%	1,302	-2.527%
2026-04-14	24.9100	24.9436	24.9100	24.9436	+0.254%	226	-2.580%
2026-04-13	24.8300	24.8804	24.8300	24.8804	+0.284%	2,137	-2.333%
2026-04-10	24.8000	24.8100	24.8000	24.8100	-0.146%	2,111	-2.056%
2026-04-09	24.8500	24.8500	24.8463	24.8463	+0.071%	1,393	-2.199%
2026-04-08	24.8400	24.8400	24.8287	24.8287	+0.294%	1,210	-2.129%
2026-04-07	24.6700	24.7560	24.6600	24.7560	+0.206%	1,601	-1.842%
2026-04-06	24.7000	24.7050	24.7000	24.7050	-0.151%	187	-1.639%
2026-04-02	24.7000	24.7423	24.7000	24.7423	+0.212%	737	-1.788%
2026-04-01	24.6600	24.7100	24.6600	24.6900	-0.361%	4,218	-1.580%
2026-03-31	24.7500	24.8000	24.7500	24.7795	+0.587%	3,585	-1.935%
2026-03-30	24.6850	24.7000	24.6350	24.6350	+0.387%	2,701	-1.360%
2026-03-27	24.5400	24.5400	24.5400	24.5400	+0.038%	17	-0.978%
2026-03-26	24.5400	24.5500	24.5300	24.5307	-0.686%	4,816	-0.940%
2026-03-25	24.7446	24.7500	24.7001	24.7001	+0.244%	3,400	-1.620%
2026-03-24	24.6100	24.6500	24.6100	24.6400	-0.264%	2,824	-1.380%
2026-03-23	24.7200	24.7286	24.7053	24.7053	+0.509%	628	-1.641%
2026-03-20	24.6600	24.6600	24.5800	24.5803	-0.834%	5,633	-1.140%
2026-03-19	24.7006	24.7871	24.7006	24.7871	+0.226%	1,345	-1.965%
2026-03-18	24.8335	24.8469	24.7312	24.7312	-0.522%	2,447	-1.744%
2026-03-17	24.8676	24.8700	24.8610	24.8610	+0.367%	3,213	-2.257%
2026-03-16	24.8300	24.8300	24.7695	24.7700	+0.386%	2,408	-1.897%
2026-03-13	24.7800	24.7800	24.6747	24.6747	-0.224%	206	-1.519%
2026-03-12	24.8200	24.8200	24.7300	24.7300	-0.663%	402	-1.739%
2026-03-11	24.9350	24.9350	24.8950	24.8950	-0.380%	1,617	-2.390%
2026-03-10	25.0110	25.0110	24.9900	24.9900	-0.382%	768	-2.761%
2026-03-09	24.9700	25.0974	24.9700	25.0858	+0.296%	1,808	-3.132%
2026-03-06	25.0400	25.0600	25.0100	25.0118	-0.172%	2,333	-2.846%
2026-03-05	25.0550	25.0550	25.0550	25.0550	-0.297%	50,204	-3.013%
2026-03-04	25.1297	25.1297	25.1297	25.1297	-0.041%	45	-3.302%
2026-03-03	25.1000	25.1498	25.1000	25.1400	-0.010%	1,493	-3.341%
2026-03-02	25.1200	25.1426	25.1200	25.1426	-0.720%	102	-3.351%
2026-02-27	25.3500	25.3500	25.3250	25.3250	+0.138%	3,127	-4.047%
2026-02-26	25.2900	25.2900	25.2900	25.2900	+0.145%	72	-3.915%
2026-02-25	25.2700	25.2700	25.2535	25.2535	-0.065%	5,766	-3.776%
2026-02-24	25.2700	25.2767	25.2700	25.2700	-0.108%	3,002	-3.839%
2026-02-23	25.2600	25.2972	25.2600	25.2972	+0.210%	102	-3.942%
2026-02-20	25.2450	25.2450	25.2442	25.2442	+0.036%	1,200	-3.740%
2026-02-19	25.2350	25.2350	25.2350	25.2350	+0.060%	68	-3.705%
2026-02-18	25.2200	25.2200	25.2000	25.2199	-0.080%	952	-3.648%
2026-02-17	25.2366	25.2400	25.2366	25.2400	+0.077%	222	-3.724%
2026-02-13	25.2206	25.2206	25.2206	25.2206	+0.281%	41	-3.650%
2026-02-12	25.1400	25.1500	25.1400	25.1500	+0.279%	313	-3.380%
2026-02-11	25.0700	25.0979	25.0700	25.0800	-0.117%	11,640	-3.110%
2026-02-10	25.1095	25.1095	25.1095	25.1095	+0.138%	75	-3.224%
2026-02-09	25.0701	25.0750	25.0701	25.0750	+0.038%	880	-3.091%
2026-02-06	25.0595	25.0656	25.0595	25.0656	+0.002%	264	-3.054%
2026-02-05	25.0500	25.0650	25.0500	25.0650	+0.401%	1,432	-3.052%
2026-02-04	24.9400	24.9650	24.9400	24.9650	0.000%	634	-2.664%
2026-02-03	24.9568	24.9735	24.9568	24.9650	-0.020%	1,419	-2.664%
2026-02-02	25.0400	25.0400	24.9699	24.9699	-0.491%	1,987	-2.683%
2026-01-30	25.0800	25.0932	25.0800	25.0932	+0.100%	5,080	-3.161%
2026-01-29	25.0674	25.0681	25.0674	25.0681	+0.111%	1,103	-3.064%
2026-01-28	25.0500	25.0500	25.0300	25.0402	-0.059%	2,130	-2.956%
2026-01-27	25.0600	25.0600	25.0500	25.0550	+0.052%	2,184	-3.013%
2026-01-26	25.0400	25.0420	25.0400	25.0420	+0.056%	505	-2.963%
2026-01-23	25.0279	25.0279	25.0279	25.0279	+0.072%	3	-2.908%
2026-01-22	25.0100	25.0100	25.0100	25.0100	-0.040%	10,003	-2.839%
2026-01-21	25.0200	25.0200	25.0200	25.0200	+0.301%	14	-2.878%
2026-01-20	24.9400	24.9450	24.9400	24.9450	-0.240%	126	-2.586%
2026-01-16	25.0000	25.0050	25.0000	25.0050	-0.097%	1,118	-2.819%
2026-01-15	25.0400	25.0400	25.0294	25.0294	-0.182%	636	-2.914%
2026-01-14	25.0800	25.0800	25.0751	25.0751	+0.100%	938	-3.091%
2026-01-13	25.0500	25.0500	25.0500	25.0500	+0.200%	40	-2.994%
2026-01-12	25.0261	25.0261	25.0000	25.0000	-0.054%	3,356	-2.800%
2026-01-09	25.0200	25.0400	25.0000	25.0134	+0.057%	8,378	-2.852%
2026-01-08	24.9992	24.9992	24.9992	24.9992	-0.188%	3	-2.797%
2026-01-07	25.0700	25.0700	25.0463	25.0463	-0.015%	3,491	-2.980%
2026-01-06	25.0500	25.0500	25.0500	25.0500	+0.053%	1,205	-2.994%
2026-01-05	25.0301	25.0500	25.0301	25.0367	+0.207%	2,444	-2.942%
2026-01-02	24.9850	24.9850	24.9850	24.9850	0.000%	15,022	-2.742%
2025-12-31	25.0365	25.0365	24.9850	24.9850	-0.232%	1,854	-2.742%
2025-12-30	25.0432	25.0432	25.0432	25.0432	-0.057%	43	-2.968%
2025-12-29	25.0288	25.0700	25.0288	25.0576	+0.106%	6,314	-3.023%
2025-12-26	25.0200	25.0310	25.0200	25.0310	+0.089%	124	-2.920%
2025-12-24	25.0088	25.0088	25.0088	25.0088	+0.273%	5	-2.834%
2025-12-23	24.9500	24.9500	24.9406	24.9406	+0.002%	823	-2.569%
2025-12-22	24.9500	24.9500	24.9201	24.9400	+0.020%	2,580	-2.566%
2025-12-19	24.9351	24.9351	24.9351	24.9351	-0.160%	3	-2.547%
2025-12-18	24.9900	24.9900	24.9600	24.9750	-0.142%	2,284	-2.703%
2025-12-17	25.0191	25.0294	25.0106	25.0106	-0.038%	760	-2.841%
2025-12-16	25.0202	25.0202	25.0202	25.0202	+0.137%	63	-2.878%
2025-12-15	24.9900	24.9900	24.9859	24.9859	+0.084%	535	-2.745%
2025-12-12	24.9600	24.9700	24.9600	24.9650	-0.312%	4,168	-2.664%
2025-12-11	25.0500	25.0500	25.0400	25.0432	-0.056%	2,085	-2.968%
2025-12-10	25.0600	25.0600	25.0572	25.0572	+0.369%	1,631	-3.022%
2025-12-09	24.9800	24.9800	24.9650	24.9652	-0.139%	508	-2.665%
2025-12-08	25.0093	25.0093	25.0000	25.0000	-0.180%	1,271	-2.800%
2025-12-05	25.0450	25.0450	25.0450	25.0450	-0.014%	4	-2.975%
2025-12-04	25.0500	25.0700	25.0484	25.0484	-0.168%	5,101	-2.988%
2025-12-03	25.0935	25.1100	25.0905	25.0905	+0.182%	3,828	-3.151%
2025-12-02	25.0600	25.0600	25.0450	25.0450	+0.060%	60,710	-2.975%
2025-12-01	25.0100	25.0400	25.0100	25.0301	-0.687%	4,672	-2.917%
2025-11-28	25.2032	25.2032	25.2032	25.2032	-0.086%	3	-3.584%
2025-11-26	25.2250	25.2250	25.2250	25.2250	+0.187%	3	-3.667%
2025-11-25	25.1791	25.1909	25.1779	25.1779	+0.244%	5,390	-3.487%
2025-11-24	25.1000	25.1284	25.1000	25.1166	+0.246%	1,808	-3.251%
2025-11-21	25.0550	25.0550	25.0550	25.0550	+0.298%	6	-3.013%
2025-11-20	24.9805	24.9805	24.9805	24.9805	+0.125%	19	-2.724%
2025-11-19	24.9900	24.9900	24.9492	24.9492	-0.019%	103	-2.602%
2025-11-18	24.9505	24.9600	24.9505	24.9539	+0.128%	584	-2.620%
2025-11-17	24.9300	24.9300	24.9219	24.9219	-0.018%	1,899	-2.495%
2025-11-14	24.9400	24.9400	24.9265	24.9265	-0.154%	184	-2.513%
2025-11-13	24.9650	24.9650	24.9650	24.9650	-0.260%	3	-2.664%
2025-11-12	25.0300	25.0300	25.0300	25.0300	-0.125%	3	-2.917%
2025-11-11	25.0613	25.0613	25.0613	25.0613	+0.346%	3	-3.038%
2025-11-10	24.9750	24.9750	24.9750	24.9750	-0.000%	5	-2.703%
2025-11-07	24.9751	24.9751	24.9751	24.9751	-0.080%	3	-2.703%
2025-11-06	24.9950	24.9950	24.9950	24.9950	+0.361%	49	-2.781%
2025-11-05	24.9052	24.9052	24.9052	24.9052	-0.192%	19	-2.430%
2025-11-04	24.9650	24.9671	24.9531	24.9531	+0.092%	244	-2.617%
2025-11-03	24.9400	24.9400	24.9302	24.9302	-0.550%	1,356	-2.528%
2025-10-31	25.1384	25.1384	25.0680	25.0680	-0.144%	1,174	-3.064%
2025-10-30	25.1400	25.1400	25.1041	25.1041	-0.262%	1,553	-3.203%
2025-10-29	25.1700	25.1700	25.1700	25.1700	-0.455%	3	-3.456%
2025-10-28	25.2900	25.2900	25.2850	25.2850	+0.020%	203	-3.896%
2025-10-27	25.2500	25.2850	25.2500	25.2800	+0.040%	4,474	-3.877%
2025-10-24	25.2700	25.2700	25.2700	25.2700	+0.173%	28	-3.839%
2025-10-23	25.2400	25.2400	25.2263	25.2263	-0.094%	2,604	-3.672%
2025-10-22	25.2500	25.2500	25.2500	25.2500	+0.020%	1,035	-3.762%
2025-10-21	25.2450	25.2450	25.2450	25.2450	+0.040%	4	-3.743%
2025-10-20	25.2349	25.2349	25.2349	25.2349	+0.177%	4	-3.705%
2025-10-17	25.2000	25.2000	25.1904	25.1904	-0.098%	298	-3.535%
2025-10-16	25.2150	25.2150	25.2150	25.2150	+0.219%	4	-3.629%
2025-10-15	25.1730	25.1800	25.1600	25.1600	+0.048%	941	-3.418%
2025-10-14	25.1480	25.1480	25.1480	25.1480	+0.211%	3	-3.372%
2025-10-13	25.0950	25.0950	25.0950	25.0950	+0.201%	3	-3.168%
2025-10-10	25.0500	25.0500	25.0447	25.0447	+0.199%	378	-2.973%
2025-10-09	24.9950	24.9950	24.9950	24.9950	-0.153%	3	-2.781%
2025-10-08	25.0400	25.0400	25.0333	25.0333	-0.098%	623	-2.929%
2025-10-07	25.0600	25.0600	25.0578	25.0578	+0.131%	504	-3.024%
2025-10-06	25.0350	25.0350	25.0250	25.0250	-0.199%	1,079	-2.897%
2025-10-03	25.0750	25.0750	25.0750	25.0750	-0.119%	19	-3.091%
2025-10-02	25.1050	25.1050	25.1050	25.1050	+0.118%	42	-3.207%
2025-10-01	25.0243	25.0753	25.0243	25.0753	-0.056%	116	-3.092%
2025-09-30	25.1300	25.1300	25.0893	25.0893	-0.043%	611	-3.146%
2025-09-29	25.1000	25.1000	25.1000	25.1000	+0.224%	278	-3.187%
2025-09-26	25.0439	25.0439	25.0439	25.0439	+0.074%	358	-2.970%
2025-09-25	25.0099	25.0253	25.0099	25.0253	-0.278%	572	-2.898%
2025-09-24	25.0954	25.0954	25.0950	25.0950	-0.184%	296	-3.168%
2025-09-23	25.1300	25.1413	25.1300	25.1413	+0.025%	278	-3.346%
2025-09-22	25.1350	25.1350	25.1350	25.1350	-0.080%	11	-3.322%
2025-09-19	25.1500	25.1550	25.1500	25.1550	0.000%	323	-3.399%
2025-09-18	25.1500	25.1550	25.1500	25.1550	-0.101%	1,820	-3.399%
2025-09-17	25.2000	25.2000	25.1804	25.1804	-0.130%	2,600	-3.496%
2025-09-16	25.2200	25.2216	25.2133	25.2133	-0.029%	403	-3.622%
2025-09-15	25.2200	25.2207	25.2200	25.2207	+0.222%	1,448	-3.651%
2025-09-12	25.1648	25.1648	25.1648	25.1648	-0.199%	3	-3.437%
2025-09-11	25.2150	25.2150	25.2150	25.2150	+0.359%	698	-3.629%
2025-09-10	25.1400	25.1400	25.1247	25.1247	+0.231%	1,459	-3.282%
2025-09-09	25.0669	25.0669	25.0669	25.0669	-0.088%	5	-3.059%
2025-09-08	25.0890	25.0890	25.0890	25.0890	+0.156%	132	-3.145%
2025-09-05	25.0500	25.0500	25.0500	25.0500	+0.438%	189	-2.994%
2025-09-04	24.9500	24.9500	24.9408	24.9408	+0.509%	144	-2.569%
2025-09-03	24.7900	24.8146	24.7900	24.8146	+0.362%	845	-2.074%
2025-09-02	24.7100	24.7252	24.7100	24.7252	-0.601%	148	-1.720%
2025-08-29	24.8746	24.8746	24.8746	24.8746	-0.103%	3	-2.310%
2025-08-28	24.9003	24.9003	24.9003	24.9003	+0.097%	5	-2.411%
2025-08-27	24.8762	24.8762	24.8762	24.8762	+0.073%	3	-2.316%
2025-08-26	24.8259	24.8580	24.8259	24.8580	+0.153%	403	-2.245%
2025-08-25	24.8200	24.8300	24.8200	24.8201	-0.175%	2,083	-2.095%
2025-08-22	24.8500	24.8637	24.8401	24.8637	+0.606%	1,575	-2.267%
2025-08-21	24.7100	24.7139	24.7100	24.7139	-0.280%	400	-1.675%
2025-08-20	24.7832	24.7832	24.7832	24.7832	+0.033%	134	-1.950%
2025-08-19	24.7750	24.7750	24.7750	24.7750	+0.160%	3	-1.917%
2025-08-18	24.7400	24.7400	24.7353	24.7353	-0.120%	318	-1.760%
2025-08-15	24.7650	24.7650	24.7650	24.7650	-0.088%	3	-1.878%
2025-08-14	24.7800	24.7869	24.7800	24.7869	-0.226%	893	-1.964%
2025-08-13	24.8400	24.8430	24.8400	24.8430	+0.343%	1,443	-2.186%
2025-08-12	24.7500	24.7582	24.7500	24.7582	+0.094%	328	-1.851%
2025-08-11	24.7700	24.7700	24.7350	24.7350	+0.079%	33,496	-1.759%
2025-08-08	24.7155	24.7155	24.7155	24.7155	-0.240%	3	-1.681%
2025-08-07	24.7750	24.7750	24.7750	24.7750	-0.081%	67	-1.917%
2025-08-06	24.7950	24.7950	24.7950	24.7950	+0.040%	31	-1.996%
2025-08-05	24.7900	24.7900	24.7850	24.7850	-0.081%	509	-1.957%
2025-08-04	24.8000	24.8050	24.8000	24.8050	+0.172%	1,403	-2.036%
2025-08-01	24.7700	24.7700	24.7600	24.7625	+0.392%	466	-1.868%
2025-07-31	24.6800	24.6800	24.6659	24.6659	+0.010%	1,038	-1.483%
2025-07-30	24.6800	24.6900	24.6634	24.6634	-0.149%	2,521	-1.473%
2025-07-29	24.7000	24.7003	24.7000	24.7003	+0.306%	300	-1.621%
2025-07-28	24.6250	24.6250	24.6250	24.6250	-0.103%	3	-1.320%
2025-07-25	24.6500	24.6504	24.6500	24.6504	+0.259%	505	-1.421%
2025-07-24	24.6000	24.6000	24.5868	24.5868	-0.155%	148	-1.166%
2025-07-23	24.6250	24.6250	24.6250	24.6250	-0.152%	3	-1.320%
2025-07-22	24.6300	24.6626	24.6300	24.6626	+0.251%	831	-1.470%
2025-07-21	24.6500	24.6500	24.6009	24.6009	+0.309%	178	-1.223%
2025-07-18	24.5400	24.5500	24.5250	24.5250	+0.194%	3,703	-0.917%
2025-07-17	24.4700	24.4775	24.4700	24.4775	+0.099%	388	-0.725%
2025-07-16	24.4699	24.4699	24.4533	24.4533	+0.218%	115	-0.627%
2025-07-15	24.4100	24.4100	24.4000	24.4000	-0.303%	194	-0.410%
2025-07-14	24.4800	24.4900	24.4741	24.4741	-0.004%	722	-0.711%
2025-07-11	24.4800	24.4800	24.4750	24.4750	-0.359%	653	-0.715%
2025-07-10	24.5631	24.5631	24.5631	24.5631	-0.009%	3	-1.071%
2025-07-09	24.5653	24.5653	24.5653	24.5653	+0.412%	27	-1.080%
2025-07-08	24.4800	24.4800	24.4644	24.4644	-0.244%	1,073	-0.672%
2025-07-07	24.5300	24.5300	24.5243	24.5243	-0.356%	339	-0.915%
2025-07-03	24.6120	24.6120	24.6120	24.6120	-0.175%	46	-1.268%
2025-07-02	24.6400	24.6551	24.6400	24.6551	0.000%	104	-1.440%
2025-07-01	24.5900	24.6603	24.5600	24.6551	-0.100%	35,964	-1.440%
2025-06-30	24.6500	24.6798	24.6500	24.6798	+0.413%	678	-1.539%
2025-06-27	24.6100	24.6300	24.5783	24.5783	-0.173%	3,411	-1.132%
2025-06-26	24.6208	24.6208	24.6208	24.6208	+0.343%	83	-1.303%
2025-06-25	24.5367	24.5367	24.5367	24.5367	+0.000%	3	-0.965%
2025-06-24	24.5400	24.5400	24.5366	24.5366	+0.334%	253	-0.964%
2025-06-23	24.4400	24.4800	24.4400	24.4550	+0.240%	4,288	-0.634%
2025-06-20	24.4100	24.4100	24.3964	24.3964	+0.120%	157	-0.395%
2025-06-18	24.3672	24.3672	24.3672	24.3672	-0.013%	8	-0.276%
2025-06-17	24.3800	24.3800	24.3700	24.3703	+0.371%	823	-0.288%
2025-06-16	24.3500	24.3500	24.2803	24.2803	-0.157%	277	+0.081%
2025-06-13	24.3185	24.3185	24.3185	24.3185	-0.422%	11	-0.076%
2025-06-12	24.4100	24.4215	24.4100	24.4215	+0.355%	289	-0.498%
2025-06-11	24.3400	24.3400	24.3350	24.3350	+0.271%	10,407	-0.144%
2025-06-10	24.2600	24.2692	24.2600	24.2692	+0.203%	158	+0.127%
2025-06-09	24.2200	24.2200	24.2200	24.2200	+0.134%	836	+0.330%
2025-06-06	24.1900	24.2000	24.1877	24.1877	-0.442%	3,797	+0.464%
2025-06-05	24.2950	24.2950	24.2950	24.2950	-0.287%	17	+0.021%
2025-06-04	24.3500	24.3650	24.3500	24.3650	+0.532%	211	-0.267%
2025-06-03	24.2200	24.2400	24.2200	24.2360	-0.017%	593	+0.264%
2025-06-02	24.2400	24.2400	24.2400	24.2400	-0.477%	3	+0.248%
2025-05-30	24.3561	24.3561	24.3561	24.3561	+0.209%	0	-0.230%
2025-05-29	24.3052	24.3052	24.3052	24.3052	+0.348%	0	-0.021%
2025-05-28	24.2000	24.2209	24.2000	24.2209	-0.223%	190	+0.327%
2025-05-27	24.2750	24.2750	24.2750	24.2750	+0.559%	0	+0.103%
2025-05-23	24.1100	24.1400	24.1100	24.1400	+0.191%	261	+0.663%
2025-05-22	24.0900	24.0940	24.0900	24.0940	+0.392%	387	+0.855%
2025-05-21	24.0100	24.0100	23.9950	24.0000	-0.774%	568	+1.250%
2025-05-20	24.1873	24.1873	24.1873	24.1873	-0.156%	95	+0.466%
2025-05-19	24.1700	24.2250	24.1500	24.2250	+0.027%	1,881	+0.310%
2025-05-16	24.2300	24.2300	24.2100	24.2184	+0.194%	8,744	+0.337%
2025-05-15	24.1716	24.1716	24.1716	24.1716	+0.577%	27	+0.531%
2025-05-14	24.1200	24.1200	24.0329	24.0329	-0.376%	2,679	+1.111%
2025-05-13	24.1236	24.1236	24.1236	24.1236	+0.128%	58	+0.731%
2025-05-12	24.1200	24.1200	24.0928	24.0928	-0.092%	182	+0.860%
2025-05-09	24.1500	24.1500	24.1150	24.1150	0.000%	2,452	+0.767%
2025-05-08	24.1600	24.1600	24.1150	24.1150	-0.360%	1,949	+0.767%
2025-05-07	24.2022	24.2022	24.2022	24.2022	+0.195%	15,046	+0.404%
2025-05-06	24.1200	24.1551	24.1200	24.1551	+0.166%	4,326	+0.600%
2025-05-05	24.0600	24.1150	24.0600	24.1150	-0.062%	240	+0.767%
2025-05-02	24.1300	24.1300	24.1300	24.1300	-0.175%	0	+0.705%
2025-05-01	24.2200	24.2200	24.1635	24.1722	-0.735%	5,586	+0.529%
2025-04-30	24.3400	24.3512	24.3200	24.3512	-0.098%	492	-0.210%
2025-04-29	24.3752	24.3752	24.3752	24.3752	+0.166%	0	-0.309%
2025-04-28	24.3348	24.3348	24.3348	24.3348	+0.246%	10	-0.143%
2025-04-25	24.2750	24.2750	24.2750	24.2750	+0.414%	84	+0.103%
2025-04-24	24.1750	24.1750	24.1750	24.1750	+0.770%	0	+0.517%
2025-04-23	23.9902	23.9902	23.9902	23.9902	+0.273%	0	+1.291%
2025-04-22	23.9250	23.9250	23.9250	23.9250	+0.168%	0	+1.567%
2025-04-21	23.8848	23.8848	23.8848	23.8848	-0.666%	1	+1.738%
2025-04-17	24.0300	24.0450	24.0300	24.0450	-0.026%	475	+1.061%
2025-04-16	24.0500	24.0800	24.0500	24.0513	+0.402%	4,521	+1.034%
2025-04-15	23.9550	23.9550	23.9550	23.9550	+0.417%	48	+1.440%
2025-04-14	23.8555	23.8555	23.8555	23.8555	+0.562%	83	+1.863%
2025-04-11	23.6200	23.7222	23.6200	23.7222	-0.246%	2,674	+2.436%
2025-04-10	23.7806	23.7806	23.7806	23.7806	-1.133%	0	+2.184%
2025-04-09	23.9000	24.0532	23.9000	24.0532	+1.234%	3,958	+1.026%
2025-04-08	24.0500	24.0500	23.7600	23.7600	-1.117%	682	+2.273%
2025-04-07	24.1200	24.1200	24.0284	24.0284	-1.464%	286	+1.130%
2025-04-04	24.4100	24.4100	24.3855	24.3855	-0.223%	427	-0.351%
2025-04-03	24.4600	24.4600	24.4400	24.4400	+0.205%	123	-0.573%
2025-04-02	24.3600	24.3901	24.3600	24.3901	+0.191%	340	-0.369%
2025-04-01	24.3800	24.3800	24.3435	24.3435	-0.165%	386	-0.179%
2025-03-31	24.4400	24.4400	24.3800	24.3838	+0.077%	1,330	-0.344%
2025-03-28	24.3399	24.3800	24.3240	24.3650	+0.598%	575	-0.267%
2025-03-27	24.2100	24.2400	24.2100	24.2201	-0.144%	773	+0.330%
2025-03-26	24.2899	24.2899	24.2551	24.2551	-0.249%	1,440	+0.185%
2025-03-25	24.3300	24.3300	24.3157	24.3157	+0.186%	113	-0.065%
2025-03-24	24.2900	24.2900	24.2706	24.2706	-0.428%	427	+0.121%
2025-03-21	24.3750	24.3750	24.3750	24.3750	-0.001%	0	-0.308%
2025-03-20	24.3800	24.3800	24.3742	24.3753	-0.025%	166,470	-0.309%
2025-03-19	24.2800	24.3814	24.2800	24.3814	+0.409%	1,606	-0.334%
2025-03-18	24.2822	24.2822	24.2822	24.2822	+0.174%	58	+0.073%
2025-03-17	24.2600	24.2600	24.2400	24.2400	+0.165%	200	+0.248%
2025-03-14	24.2100	24.2100	24.2000	24.2000	-0.041%	100	+0.413%
2025-03-13	24.1300	24.2100	24.1200	24.2100	+0.260%	514	+0.372%
2025-03-12	24.1500	24.1500	24.1471	24.1471	-0.248%	737	+0.633%
2025-03-11	24.2200	24.2200	24.2072	24.2072	-0.526%	121	+0.383%
2025-03-10	24.3351	24.3351	24.3351	24.3351	+0.310%	0	-0.144%
2025-03-07	24.2600	24.2600	24.2600	24.2600	-0.081%	80	+0.165%
2025-03-06	24.2797	24.2797	24.2797	24.2797	-0.221%	11	+0.084%
2025-03-05	24.3600	24.3600	24.3300	24.3334	-0.273%	405	-0.137%
2025-03-04	24.4000	24.4300	24.4000	24.4001	-0.165%	4,708	-0.410%
2025-03-03	24.4100	24.4600	24.4100	24.4405	-0.151%	3,984	-0.575%
2025-02-28	24.4774	24.4774	24.4774	24.4774	+0.302%	0	-0.725%
2025-02-27	24.4100	24.4100	24.4038	24.4038	-0.233%	330	-0.425%
2025-02-26	24.4609	24.4609	24.4609	24.4609	+0.167%	0	-0.658%
2025-02-25	24.4200	24.4300	24.4200	24.4200	+0.537%	916	-0.491%
2025-02-24	24.2300	24.3200	24.2300	24.2896	+0.161%	1,657	+0.043%
2025-02-21	24.2505	24.2505	24.2505	24.2505	+0.292%	0	+0.204%
2025-02-20	24.1800	24.1800	24.1800	24.1800	+0.207%	940	+0.496%
2025-02-19	24.1300	24.1300	24.1300	24.1300	+0.124%	2	+0.705%
2025-02-18	24.1000	24.1000	24.1000	24.1000	-0.372%	0	+0.830%
2025-02-14	24.1900	24.1900	24.1900	24.1900	+0.363%	0	+0.455%
2025-02-13	24.1025	24.1025	24.1025	24.1025	+0.603%	0	+0.819%
2025-02-12	23.9581	23.9581	23.9581	23.9581	-0.424%	3	+1.427%
2025-02-11	24.0400	24.0600	24.0400	24.0600	-0.148%	175	+0.998%
2025-02-10	24.1299	24.1299	24.0957	24.0957	+0.024%	1,601	+0.848%
2025-02-07	24.0801	24.0900	24.0801	24.0900	-0.322%	182	+0.872%
2025-02-06	24.1700	24.1800	24.1678	24.1678	-0.141%	1,646	+0.547%
2025-02-05	24.2000	24.2020	24.2000	24.2020	+0.468%	200	+0.405%
2025-02-04	24.0800	24.1000	24.0800	24.0892	+0.285%	734	+0.875%
2025-02-03	24.0800	24.0800	24.0100	24.0208	-0.350%	737	+1.162%
2025-01-31	24.1051	24.1051	24.1051	24.1051	-0.238%	83	+0.809%

.dark-mode .RDpkn4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RDpkn4{ color: #333333; background-color: white; border: 2px solid #333333; }MYCLSSGA Active Trust State Street My2032 Corporate Bond ETFstock NASDAQ ETF

MYCL
SSGA Active Trust State Street My2032 Corporate Bond ETF
stock NASDAQ ETF