MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MYCJ — SSGA Active Trust State Street My2030 Corporate Bond ETF
NasdaqSSGA Active Trust State Street My2030 Corporate Bond ETF
$23.89
+0.02(+0.08%)
- O
- 23.88
- H
- 23.90
- L
- 23.87
- V
- 6.24K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$23.89
Period Return-1.89%
Period High$25.32
Period Low$23.81
Avg Daily Volume7.1K
Total Trading Days365
MYCJ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $23.88 | $23.90 | $23.87 | $23.89 | +$0.02 | +0.08% | 6,239 | $23.88 | $23.87 $23.90 |
| Oct 2, 2026 | $23.93 | $23.94 | $23.85 | $23.87 | $-0.03 | -0.12% | 43,676 | $23.87 | $23.85 $23.94 |
| Oct 1, 2026 | $23.81 | $23.91 | $23.81 | $23.90 | $-0.03 | -0.13% | 4,714 | $23.88 | $23.81 $23.91 |
| Sep 30, 2026 | $23.97 | $23.97 | $23.91 | $23.93 | $-0.01 | -0.04% | 18,110 | $23.94 | $23.91 $23.97 |
| Sep 29, 2026 | $23.90 | $23.94 | $23.90 | $23.94 | +$0.02 | +0.08% | 3,915 | $23.93 | $23.90 $23.94 |
| Sep 28, 2026 | $23.95 | $23.95 | $23.90 | $23.92 | $-0.09 | -0.39% | 3,321 | $23.92 | $23.90 $23.95 |
| Sep 25, 2026 | $23.97 | $24.02 | $23.97 | $24.02 | +$0.04 | +0.15% | 3,484 | $24.00 | $23.97 $24.02 |
| Sep 24, 2026 | $24.03 | $24.03 | $23.98 | $23.98 | $-0.03 | -0.11% | 7,348 | $24.01 | $23.98 $24.03 |
| Sep 23, 2026 | $24.09 | $24.09 | $24.00 | $24.01 | $-0.14 | -0.60% | 1,681 | $24.04 | $24.00 $24.09 |
| Sep 22, 2026 | $24.16 | $24.16 | $24.13 | $24.15 | +$0.01 | +0.02% | 5,092 | $24.14 | $24.13 $24.16 |
| Sep 21, 2026 | $24.14 | $24.15 | $24.14 | $24.15 | +$0.03 | +0.13% | 5,006 | $24.15 | $24.14 $24.15 |
| Sep 18, 2026 | $24.10 | $24.12 | $24.10 | $24.11 | $-0.05 | -0.19% | 2,184 | $24.11 | $24.10 $24.12 |
| Sep 17, 2026 | $24.15 | $24.17 | $24.15 | $24.16 | +$0.07 | +0.27% | 3,393 | $24.15 | $24.15 $24.17 |
| Sep 16, 2026 | $24.16 | $24.16 | $24.09 | $24.09 | $-0.01 | -0.02% | 3,064 | $24.15 | $24.09 $24.16 |
| Sep 15, 2026 | $24.10 | $24.10 | $24.08 | $24.10 | $-0.01 | -0.02% | 6,307 | $24.09 | $24.08 $24.10 |
| Sep 14, 2026 | $24.10 | $24.15 | $24.09 | $24.11 | $-0.01 | -0.04% | 13,542 | $24.13 | $24.09 $24.15 |
| Sep 11, 2026 | $24.17 | $24.17 | $24.12 | $24.12 | $-0.04 | -0.14% | 1,427 | $24.15 | $24.12 $24.17 |
| Sep 10, 2026 | $24.19 | $24.19 | $24.15 | $24.15 | $-0.13 | -0.51% | 1,447 | $24.18 | $24.15 $24.19 |
| Sep 9, 2026 | $24.29 | $24.29 | $24.26 | $24.28 | $-0.01 | -0.04% | 6,632 | $24.27 | $24.26 $24.29 |
| Sep 8, 2026 | $24.31 | $24.31 | $24.28 | $24.29 | $-0.03 | -0.10% | 4,932 | $24.30 | $24.28 $24.31 |
| Sep 4, 2026 | $24.34 | $24.34 | $24.30 | $24.31 | $-0.01 | -0.02% | 4,670 | $24.32 | $24.30 $24.34 |
| Sep 3, 2026 | $24.32 | $24.34 | $24.32 | $24.32 | +$0.03 | +0.10% | 6,436 | $24.32 | $24.32 $24.34 |
| Sep 2, 2026 | $24.29 | $24.30 | $24.28 | $24.29 | +$0.01 | +0.04% | 5,759 | $24.29 | $24.28 $24.30 |
| Sep 1, 2026 | $24.33 | $24.33 | $24.27 | $24.28 | $-0.17 | -0.70% | 6,561 | $24.32 | $24.27 $24.33 |
| Aug 31, 2026 | $24.44 | $24.45 | $24.44 | $24.45 | +$0.01 | +0.04% | 4,480 | $24.44 | $24.44 $24.45 |
| Aug 28, 2026 | $24.52 | $24.52 | $24.43 | $24.44 | $-0.06 | -0.24% | 7,643 | $24.45 | $24.43 $24.52 |
| Aug 27, 2026 | $24.52 | $24.53 | $24.49 | $24.50 | $-0.01 | -0.04% | 9,285 | $24.51 | $24.49 $24.53 |
| Aug 26, 2026 | $24.52 | $24.52 | $24.50 | $24.51 | $-0.03 | -0.10% | 1,772 | $24.51 | $24.50 $24.52 |
| Aug 25, 2026 | $24.51 | $24.54 | $24.51 | $24.54 | +$0.07 | +0.29% | 4,744 | $24.52 | $24.51 $24.54 |
| Aug 24, 2026 | $24.47 | $24.47 | $24.46 | $24.47 | +$0.02 | +0.08% | 6,009 | $24.47 | $24.46 $24.47 |