Dark

MYCO
SSGA Active Trust State Street My2035 Corporate Bond ETF
stock NASDAQ ETF

At Close

Sep 8, 2026 3:13:18 PM EDT

23.73USD0.000%(+23.73)22,518

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	23.7700	23.7700	23.7200	23.7400	-0.273%	22,518	0.000%
2026-09-04	23.8100	23.8100	23.8050	23.8050	-0.126%	355	-0.273%
2026-09-03	23.8350	23.8350	23.8350	23.8350	+0.351%	100	-0.399%
2026-09-02	23.7516	23.7516	23.7516	23.7516	+0.086%	75	-0.049%
2026-09-01	23.8200	23.8200	23.7311	23.7311	-0.856%	1,681	+0.038%
2026-08-31	23.9360	23.9360	23.9360	23.9360	-0.163%	341	-0.819%
2026-08-28	24.0500	24.0500	23.9750	23.9750	-0.333%	238	-0.980%
2026-08-27	24.0600	24.0600	24.0550	24.0550	-0.033%	425	-1.309%
2026-08-26	24.0300	24.0630	24.0300	24.0630	-0.129%	1,290	-1.342%
2026-08-25	24.0450	24.0942	24.0450	24.0942	+0.581%	2,739	-1.470%
2026-08-24	23.9550	23.9550	23.9550	23.9550	+0.192%	49	-0.898%
2026-08-21	23.9091	23.9091	23.9091	23.9091	-0.108%	103	-0.707%
2026-08-20	23.9350	23.9350	23.9350	23.9350	-0.450%	9	-0.815%
2026-08-19	24.0431	24.0431	24.0431	24.0431	+0.515%	126	-1.261%
2026-08-18	23.8800	23.9200	23.8800	23.9200	+0.100%	140	-0.753%
2026-08-17	23.9400	23.9400	23.8961	23.8961	-0.328%	282	-0.653%
2026-08-14	23.9748	23.9748	23.9748	23.9748	-0.333%	242	-0.979%
2026-08-13	24.1100	24.1100	24.0550	24.0550	+0.250%	135	-1.309%
2026-08-12	23.9950	23.9950	23.9950	23.9950	+0.220%	68	-1.063%
2026-08-11	23.9800	23.9800	23.9423	23.9423	+0.030%	1,048	-0.845%
2026-08-10	23.9700	23.9700	23.9351	23.9351	-0.498%	632	-0.815%
2026-08-07	24.1000	24.1000	24.0550	24.0550	+0.042%	300	-1.309%
2026-08-06	24.0500	24.0500	24.0450	24.0450	-0.249%	302	-1.268%
2026-08-05	24.1200	24.1200	24.0800	24.1050	+0.028%	4,139	-1.514%
2026-08-04	24.1062	24.1062	24.0950	24.0982	+0.557%	480	-1.486%
2026-08-03	23.9648	23.9648	23.9648	23.9648	-0.142%	8	-0.938%
2026-07-31	23.9988	23.9988	23.9988	23.9988	-0.192%	91	-1.078%
2026-07-30	24.0450	24.0450	24.0450	24.0450	+0.181%	189	-1.268%
2026-07-29	24.0016	24.0016	24.0016	24.0016	-0.417%	112	-1.090%
2026-07-28	24.1020	24.1020	24.1020	24.1020	+0.341%	226	-1.502%
2026-07-27	24.0200	24.0200	24.0200	24.0200	+0.146%	170	-1.166%
2026-07-24	23.9700	23.9850	23.9700	23.9850	+0.062%	493	-1.021%
2026-07-23	23.9400	23.9800	23.9400	23.9702	-0.353%	996	-0.960%
2026-07-22	24.0550	24.0550	24.0550	24.0550	-0.207%	38	-1.309%
2026-07-21	24.1500	24.1500	24.1050	24.1050	-0.248%	1,688	-1.514%
2026-07-20	24.1650	24.1650	24.1650	24.1650	-0.316%	93	-1.759%
2026-07-17	24.2799	24.2799	24.2415	24.2415	-0.014%	1,364	-2.069%
2026-07-16	24.2300	24.2450	24.2300	24.2450	-0.052%	1,367	-2.083%
2026-07-15	24.2577	24.2577	24.2577	24.2577	+0.321%	8	-2.134%
2026-07-14	24.1800	24.1800	24.1800	24.1800	+0.292%	813	-1.820%
2026-07-13	24.1100	24.1200	24.1097	24.1097	-0.435%	1,122	-1.533%
2026-07-10	24.2150	24.2150	24.2150	24.2150	-0.185%	108	-1.962%
2026-07-09	24.2600	24.2600	24.2600	24.2600	+0.144%	43	-2.143%
2026-07-08	24.1920	24.2250	24.1920	24.2250	-0.185%	809	-2.002%
2026-07-07	24.3000	24.3000	24.2700	24.2700	-0.594%	236	-2.184%
2026-07-06	24.4198	24.4300	24.4150	24.4150	+0.020%	1,121	-2.765%
2026-07-02	24.4300	24.4300	24.4101	24.4101	+0.168%	1,767	-2.745%
2026-07-01	24.3691	24.3691	24.3691	24.3691	-0.534%	60	-2.582%
2026-06-30	24.5000	24.5000	24.5000	24.5000	-0.508%	92	-3.102%
2026-06-29	24.6250	24.6250	24.6250	24.6250	+0.198%	10	-3.594%
2026-06-26	24.5763	24.5763	24.5763	24.5763	+0.123%	516	-3.403%
2026-06-25	24.5900	24.7450	24.5461	24.5461	+0.045%	7,682	-3.284%
2026-06-24	24.5300	24.5350	24.5300	24.5350	+0.471%	102	-3.240%
2026-06-23	24.4200	24.4200	24.4200	24.4200	+0.121%	17	-2.785%
2026-06-22	24.4000	24.4000	24.3900	24.3905	-0.214%	2,400	-2.667%
2026-06-18	24.4400	24.4427	24.4400	24.4427	+0.249%	187	-2.875%
2026-06-17	24.3820	24.3820	24.3820	24.3820	-0.439%	303	-2.633%
2026-06-16	24.4854	24.4894	24.4854	24.4894	+0.130%	314	-3.060%
2026-06-15	24.4800	24.4900	24.4575	24.4575	+0.092%	2,203	-2.934%
2026-06-12	24.4399	24.4399	24.4300	24.4350	-0.134%	328	-2.844%
2026-06-11	24.4679	24.4679	24.4679	24.4679	+0.754%	19	-2.975%
2026-06-10	24.2849	24.2849	24.2849	24.2849	-0.180%	2	-2.244%
2026-06-09	24.3286	24.3286	24.3286	24.3286	+0.283%	712	-2.419%
2026-06-08	24.2800	24.2800	24.2600	24.2600	-0.045%	349	-2.143%
2026-06-05	24.2783	24.2783	24.2709	24.2709	-0.600%	410	-2.187%
2026-06-04	24.4400	24.4400	24.4174	24.4174	+0.152%	141	-2.774%
2026-06-03	24.3881	24.3881	24.3803	24.3803	-0.265%	336	-2.626%
2026-06-02	24.4500	24.4500	24.4451	24.4451	+0.041%	593	-2.884%
2026-06-01	24.3850	24.4350	24.3850	24.4350	-0.505%	474	-2.844%
2026-05-29	24.5700	24.5700	24.5591	24.5591	+0.120%	751	-3.335%
2026-05-28	24.5297	24.5297	24.5297	24.5297	+0.251%	2	-3.219%
2026-05-27	24.4683	24.4683	24.4683	24.4683	+0.082%	62	-2.977%
2026-05-26	24.4482	24.4482	24.4482	24.4482	+0.434%	2	-2.897%
2026-05-22	24.3400	24.3425	24.3400	24.3425	+0.111%	1,107	-2.475%
2026-05-21	24.3155	24.3155	24.3155	24.3155	+0.137%	101	-2.367%
2026-05-20	24.1400	24.3100	24.1400	24.2822	+0.777%	5,236	-2.233%
2026-05-19	24.0950	24.0950	24.0950	24.0950	-0.530%	2	-1.473%
2026-05-18	24.2900	24.2900	24.2200	24.2234	-0.156%	17,675	-1.996%
2026-05-15	24.2700	24.2700	24.2612	24.2612	-0.657%	183	-2.148%
2026-05-14	24.4700	24.4700	24.4216	24.4216	-0.068%	1,368	-2.791%
2026-05-13	24.4300	24.4383	24.4299	24.4383	+0.039%	403	-2.857%
2026-05-12	24.4288	24.4288	24.4288	24.4288	-0.281%	2	-2.820%
2026-05-11	24.5100	24.5100	24.4976	24.4976	-0.254%	1,640	-3.093%
2026-05-08	24.5792	24.5792	24.5600	24.5600	+0.386%	844	-3.339%
2026-05-07	24.4656	24.4656	24.4656	24.4656	-0.421%	2	-2.966%
2026-05-06	24.5800	24.5800	24.5690	24.5690	+0.507%	631	-3.374%
2026-05-05	24.4747	24.4747	24.4450	24.4450	+0.238%	406	-2.884%
2026-05-04	24.3900	24.3900	24.3869	24.3869	-0.303%	132	-2.653%
2026-05-01	24.4774	24.4774	24.4610	24.4610	-0.228%	1,181	-2.948%
2026-04-30	24.5400	24.5400	24.5168	24.5168	+0.143%	363	-3.168%
2026-04-29	24.5000	24.5000	24.4818	24.4818	-0.459%	4,637	-3.030%
2026-04-28	24.5700	24.5946	24.5695	24.5946	-0.037%	773	-3.475%
2026-04-27	24.6297	24.6297	24.6036	24.6036	-0.275%	348	-3.510%
2026-04-24	24.6900	24.6900	24.6715	24.6715	+0.070%	553	-3.776%
2026-04-23	24.7500	24.7500	24.6543	24.6543	-0.205%	528	-3.708%
2026-04-22	24.7050	24.7050	24.7050	24.7050	+0.131%	64	-3.906%
2026-04-21	24.7700	24.7700	24.6726	24.6726	-0.353%	158	-3.780%
2026-04-20	24.7695	24.7695	24.7600	24.7601	+0.040%	2,433	-4.120%
2026-04-17	24.7789	24.7789	24.7502	24.7502	+0.473%	749	-4.082%
2026-04-16	24.6999	24.6999	24.6200	24.6338	-0.349%	1,171	-3.628%
2026-04-15	24.7200	24.7200	24.7200	24.7200	-0.102%	145	-3.964%
2026-04-14	24.7400	24.7452	24.7400	24.7452	+0.337%	563	-4.062%
2026-04-13	24.6620	24.6620	24.6620	24.6620	+0.232%	134	-3.739%
2026-04-10	24.6050	24.6100	24.6050	24.6050	-0.203%	692	-3.516%
2026-04-09	24.6600	24.6600	24.6550	24.6550	+0.140%	1,215	-3.711%
2026-04-08	24.6700	24.6700	24.6200	24.6205	+0.308%	675	-3.576%
2026-04-07	24.5450	24.5450	24.5450	24.5450	+0.204%	4	-3.280%
2026-04-06	24.5480	24.5480	24.4950	24.4950	-0.169%	530	-3.082%
2026-04-02	24.5500	24.5500	24.5100	24.5365	+0.292%	219	-3.246%
2026-04-01	24.4974	24.4974	24.4650	24.4650	-0.345%	674	-2.963%
2026-03-31	24.5000	24.5600	24.5000	24.5497	+0.696%	2,619	-3.298%
2026-03-30	24.3800	24.3800	24.3800	24.3800	+0.566%	33	-2.625%
2026-03-27	24.2700	24.2701	24.2210	24.2428	-0.297%	307	-2.074%
2026-03-26	24.3200	24.3200	24.3150	24.3150	-0.735%	3,070	-2.365%
2026-03-25	24.5400	24.5400	24.4900	24.4951	+0.287%	2,260	-3.083%
2026-03-24	24.3800	24.4400	24.3800	24.4250	-0.128%	1,449	-2.805%
2026-03-23	24.5100	24.5100	24.4562	24.4562	+0.601%	704	-2.929%
2026-03-20	24.4000	24.4100	24.3100	24.3100	-1.199%	4,722	-2.345%
2026-03-19	24.4600	24.6050	24.4600	24.6050	+0.244%	1,739	-3.516%
2026-03-18	24.6300	24.6300	24.5450	24.5450	-0.456%	1,360	-3.280%
2026-03-17	24.6300	24.6600	24.6300	24.6574	+0.458%	3,502	-3.721%
2026-03-16	24.5450	24.5450	24.5450	24.5450	+0.534%	14	-3.280%
2026-03-13	24.5500	24.5500	24.4146	24.4146	-0.349%	202	-2.763%
2026-03-12	24.5400	24.5400	24.4800	24.5000	-0.589%	1,131	-3.102%
2026-03-11	24.7000	24.7000	24.6451	24.6451	-0.605%	245	-3.673%
2026-03-10	24.8550	24.8550	24.7950	24.7950	-0.522%	790	-4.255%
2026-03-09	24.8600	24.9252	24.8600	24.9252	+0.404%	3,014	-4.755%
2026-03-06	24.8000	24.8299	24.8000	24.8250	-0.223%	882	-4.371%
2026-03-05	24.8805	24.8805	24.8805	24.8805	-0.378%	84	-4.584%
2026-03-04	24.9750	24.9750	24.9750	24.9750	+0.040%	1	-4.945%
2026-03-03	24.9700	24.9877	24.9651	24.9651	-0.020%	1,575	-4.907%
2026-03-02	24.9700	24.9700	24.9700	24.9700	-0.738%	0	-4.926%
2026-02-27	25.2000	25.2000	25.1556	25.1556	+0.082%	1,014	-5.627%
2026-02-26	25.1250	25.1350	25.1250	25.1350	+0.080%	1,093	-5.550%
2026-02-25	25.1050	25.1150	25.1050	25.1150	-0.040%	322	-5.475%
2026-02-24	25.1250	25.1250	25.1250	25.1250	-0.059%	63	-5.512%
2026-02-23	25.1170	25.1398	25.1170	25.1398	+0.198%	300	-5.568%
2026-02-20	25.1099	25.1099	25.0900	25.0900	+0.020%	994	-5.381%
2026-02-19	25.0850	25.0850	25.0850	25.0850	+0.060%	14	-5.362%
2026-02-18	25.0900	25.0900	25.0686	25.0699	-0.080%	1,767	-5.305%
2026-02-17	25.0810	25.0900	25.0800	25.0900	+0.080%	1,610	-5.381%
2026-02-13	25.0700	25.0800	25.0700	25.0700	+0.266%	3,173	-5.305%
2026-02-12	25.0000	25.0100	25.0000	25.0034	+0.490%	17,040	-5.053%
2026-02-11	24.8900	24.9000	24.8800	24.8816	-0.114%	2,278	-4.588%
2026-02-10	24.9100	24.9200	24.9100	24.9100	+0.201%	20,285	-4.697%
2026-02-09	24.8400	24.8600	24.8400	24.8600	+0.026%	346	-4.505%
2026-02-06	24.8600	24.8600	24.8535	24.8535	+0.034%	405	-4.480%
2026-02-05	24.8400	24.8500	24.8400	24.8450	+0.463%	804	-4.448%
2026-02-04	24.7304	24.7304	24.7304	24.7304	-0.099%	44	-4.005%
2026-02-03	24.7300	24.7700	24.7299	24.7550	+0.041%	2,050	-4.100%
2026-02-02	24.8300	24.8300	24.7449	24.7449	-0.507%	6,566	-4.061%
2026-01-30	24.8600	24.8710	24.8600	24.8710	-0.003%	1,779	-4.547%
2026-01-29	24.8500	24.8718	24.8499	24.8718	+0.102%	1,732	-4.551%
2026-01-28	24.8800	24.8800	24.8464	24.8464	-0.130%	831	-4.453%
2026-01-27	24.8800	24.8800	24.8788	24.8788	-0.105%	595	-4.577%
2026-01-26	24.9200	24.9200	24.9050	24.9050	+0.141%	840	-4.678%
2026-01-23	24.8700	24.8700	24.8700	24.8700	+0.101%	106	-4.544%
2026-01-22	24.8200	24.8500	24.8200	24.8450	+0.060%	402	-4.448%
2026-01-21	24.8300	24.8300	24.8300	24.8300	+0.465%	60	-4.390%
2026-01-20	24.7400	24.7400	24.7150	24.7150	-0.455%	3,258	-3.945%
2026-01-16	24.8900	24.8900	24.8280	24.8280	-0.269%	2,153	-4.382%
2026-01-15	24.9300	24.9300	24.8950	24.8950	-0.129%	1,173	-4.639%
2026-01-14	24.9300	24.9300	24.9271	24.9271	+0.153%	247	-4.762%
2026-01-13	24.8889	24.8889	24.8889	24.8889	+0.177%	0	-4.616%
2026-01-12	24.8600	24.8600	24.8450	24.8450	-0.053%	4,663	-4.448%
2026-01-09	24.8200	24.8700	24.8150	24.8581	+0.174%	2,930	-4.498%
2026-01-08	24.8155	24.8200	24.8150	24.8150	-0.241%	338	-4.332%
2026-01-07	24.8800	24.8800	24.8750	24.8750	+0.094%	133	-4.563%
2026-01-06	24.8600	24.8600	24.8516	24.8516	-0.021%	243	-4.473%
2026-01-05	24.8569	24.8569	24.8569	24.8569	+0.229%	1	-4.493%
2026-01-02	24.8100	24.8100	24.8000	24.8000	-0.101%	876	-4.274%
2025-12-31	24.8800	24.8800	24.8250	24.8250	-0.321%	319	-4.371%
2025-12-30	24.9050	24.9050	24.9050	24.9050	-0.031%	31	-4.678%
2025-12-29	24.8834	24.9300	24.8834	24.9126	+0.091%	5,350	-4.707%
2025-12-26	24.8700	24.8900	24.8700	24.8900	+0.100%	868	-4.620%
2025-12-24	24.8600	24.8651	24.8600	24.8651	+0.382%	136	-4.525%
2025-12-23	24.7854	24.7900	24.7705	24.7705	+0.022%	833	-4.160%
2025-12-22	24.7650	24.7650	24.7650	24.7650	+0.002%	61	-4.139%
2025-12-19	24.7645	24.7645	24.7645	24.7645	-0.204%	90	-4.137%
2025-12-18	24.8300	24.8300	24.8150	24.8150	-0.104%	260	-4.332%
2025-12-17	24.8500	24.8500	24.8409	24.8409	-0.044%	1,225	-4.432%
2025-12-16	24.8518	24.8518	24.8518	24.8518	+0.129%	73	-4.474%
2025-12-15	24.8800	24.8800	24.8100	24.8199	+0.081%	7,982	-4.351%
2025-12-12	24.8000	24.8200	24.7999	24.7999	-0.455%	14,400	-4.274%
2025-12-11	24.9100	24.9200	24.9100	24.9133	-0.077%	2,073	-4.710%
2025-12-10	24.9300	24.9324	24.9300	24.9324	+0.461%	1,850	-4.783%
2025-12-09	24.8181	24.8181	24.8181	24.8181	-0.148%	31	-4.344%
2025-12-08	24.8550	24.8550	24.8550	24.8550	-0.129%	1	-4.486%
2025-12-05	24.8872	24.8872	24.8872	24.8872	-0.102%	30	-4.610%
2025-12-04	24.9126	24.9126	24.9126	24.9126	-0.210%	21	-4.707%
2025-12-03	24.9650	24.9650	24.9650	24.9650	+0.225%	3	-4.907%
2025-12-02	24.9090	24.9090	24.9090	24.9090	+0.096%	0	-4.693%
2025-12-01	24.8850	24.8850	24.8850	24.8850	-0.817%	60	-4.601%
2025-11-28	25.0901	25.0901	25.0901	25.0901	-0.100%	30	-5.381%
2025-11-26	25.1152	25.1152	25.1152	25.1152	+0.558%	1	-5.476%
2025-11-24	24.9759	24.9759	24.9759	24.9759	+0.365%	1	-4.948%
2025-11-21	24.8850	24.8850	24.8850	24.8850	+0.364%	1	-4.601%
2025-11-20	24.7948	24.7948	24.7948	24.7948	+0.163%	49	-4.254%
2025-11-19	24.7544	24.7544	24.7544	24.7544	-0.002%	0	-4.098%
2025-11-18	24.7548	24.7548	24.7548	24.7548	+0.095%	0	-4.099%
2025-11-17	24.7313	24.7313	24.7313	24.7313	0.000%	0	-4.008%
2025-11-14	24.7313	24.7313	24.7313	24.7313	-0.197%	40	-4.008%
2025-11-13	24.7800	24.7800	24.7800	24.7800	-0.361%	60	-4.197%
2025-11-12	24.8698	24.8698	24.8698	24.8698	-0.106%	0	-4.543%
2025-11-11	24.8963	24.8963	24.8963	24.8963	+0.388%	9	-4.644%
2025-11-10	24.8000	24.8000	24.8000	24.8000	+0.338%	6	-4.274%
2025-11-05	24.7164	24.7164	24.7164	24.7164	-0.229%	40	-3.950%
2025-11-04	24.7731	24.7731	24.7731	24.7731	+0.153%	45	-4.170%
2025-11-03	24.7600	24.7600	24.7352	24.7352	-0.669%	101	-4.023%
2025-10-31	24.9019	24.9019	24.9019	24.9019	-0.212%	1	-4.666%
2025-10-30	24.9547	24.9547	24.9547	24.9547	-0.420%	1	-4.868%
2025-10-29	25.1900	25.1900	25.0599	25.0599	-0.556%	18,400	-5.267%
2025-10-27	25.2200	25.2200	25.2000	25.2000	+0.219%	216	-5.794%
2025-10-22	25.1300	25.1450	25.1300	25.1450	+0.080%	220	-5.588%
2025-10-20	25.1250	25.1250	25.1250	25.1250	+0.199%	0	-5.512%
2025-10-17	25.0751	25.0751	25.0751	25.0751	+0.140%	1	-5.324%
2025-10-15	25.0400	25.0400	25.0400	25.0400	+0.068%	17	-5.192%
2025-10-14	25.0230	25.0230	25.0230	25.0230	+0.533%	9	-5.127%
2025-10-10	24.8904	24.8904	24.8904	24.8904	+0.223%	4	-4.622%
2025-10-09	24.8350	24.8350	24.8350	24.8350	-0.186%	1	-4.409%
2025-10-08	24.8813	24.8813	24.8813	24.8813	-0.102%	0	-4.587%
2025-10-07	24.9068	24.9068	24.9068	24.9068	+0.168%	0	-4.685%
2025-10-06	24.9000	24.9000	24.8650	24.8650	-0.234%	4,571	-4.524%
2025-10-03	24.9400	24.9400	24.9232	24.9232	-0.169%	108	-4.747%
2025-10-02	24.9095	25.0300	24.9095	24.9653	+0.162%	12,064	-4.908%
2025-10-01	24.8900	24.9249	24.8900	24.9249	+0.249%	1,341	-4.754%
2025-09-30	24.8631	24.8631	24.8631	24.8631	-0.048%	13	-4.517%
2025-09-29	24.8751	24.8751	24.8751	24.8751	+0.315%	1	-4.563%
2025-09-26	24.7969	24.7969	24.7969	24.7969	+0.087%	5	-4.262%
2025-09-25	24.7754	24.7754	24.7754	24.7754	-0.229%	14	-4.179%
2025-09-24	24.8322	24.8322	24.8322	24.8322	-0.298%	2	-4.398%
2025-09-23	24.9300	24.9300	24.9063	24.9063	+0.128%	104	-4.683%
2025-09-22	24.8745	24.8745	24.8745	24.8745	-0.171%	1	-4.561%
2025-09-19	24.9300	24.9300	24.9171	24.9171	-0.033%	802	-4.724%
2025-09-18	24.9300	24.9300	24.8900	24.9253	-0.165%	4,904	-4.755%
2025-09-17	25.0100	25.0100	24.9666	24.9666	0.000%	252	-4.913%

.dark-mode .FqhmzC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FqhmzC{ color: #333333; background-color: white; border: 2px solid #333333; }MYCOSSGA Active Trust State Street My2035 Corporate Bond ETFstock NASDAQ ETF

MYCO
SSGA Active Trust State Street My2035 Corporate Bond ETF
stock NASDAQ ETF