MARKET IS OPEN
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%
MYCK — SSGA Active Trust State Street My2031 Corporate Bond ETF
NasdaqSSGA Active Trust State Street My2031 Corporate Bond ETF
$23.81
-0.00(-0.01%)
- O
- 26.19
- H
- 26.19
- L
- 23.79
- V
- 1.84K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$23.81
Period Return-1.75%
Period High$26.19
Period Low$23.73
Avg Daily Volume4.4K
Total Trading Days365
MYCK — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $26.19 | $26.19 | $23.79 | $23.81 | $-0.00 | -0.01% | 1,844 | $24.26 | $23.79 $26.19 |
| Oct 2, 2026 | $23.90 | $23.90 | $23.78 | $23.81 | $-0.02 | -0.09% | 16,380 | $23.82 | $23.78 $23.90 |
| Oct 1, 2026 | $23.73 | $23.85 | $23.73 | $23.84 | $-0.03 | -0.11% | 3,510 | $23.81 | $23.73 $23.85 |
| Sep 30, 2026 | $23.91 | $23.91 | $23.85 | $23.86 | $-0.01 | -0.03% | 6,753 | $23.87 | $23.85 $23.91 |
| Sep 29, 2026 | $23.84 | $23.87 | $23.84 | $23.87 | +$0.01 | +0.03% | 412 | $23.85 | $23.84 $23.87 |
| Sep 28, 2026 | $23.85 | $23.89 | $23.84 | $23.86 | $-0.12 | -0.49% | 3,046 | $23.86 | $23.84 $23.89 |
| Sep 25, 2026 | $23.93 | $23.99 | $23.93 | $23.98 | +$0.07 | +0.27% | 4,613 | $23.94 | $23.93 $23.99 |
| Sep 24, 2026 | $24.00 | $24.00 | $23.91 | $23.92 | $-0.06 | -0.25% | 7,205 | $23.95 | $23.91 $24.00 |
| Sep 23, 2026 | $24.01 | $24.01 | $23.97 | $23.98 | $-0.18 | -0.74% | 2,507 | $23.99 | $23.97 $24.01 |
| Sep 22, 2026 | $24.16 | $24.16 | $24.16 | $24.16 | +$0.01 | +0.04% | 118 | $24.15 | $24.16 $24.16 |
| Sep 21, 2026 | $24.15 | $24.15 | $24.14 | $24.15 | +$0.04 | +0.15% | 6,276 | $24.14 | $24.14 $24.15 |
| Sep 18, 2026 | $24.11 | $24.11 | $24.11 | $24.11 | $-0.06 | -0.25% | 14 | $24.11 | $24.11 $24.11 |
| Sep 17, 2026 | $24.16 | $24.17 | $24.16 | $24.17 | +$0.09 | +0.37% | 1,639 | $24.16 | $24.16 $24.17 |
| Sep 16, 2026 | $24.18 | $24.18 | $24.08 | $24.08 | $-0.01 | -0.06% | 485 | $24.17 | $24.08 $24.18 |
| Sep 15, 2026 | $24.09 | $24.10 | $24.08 | $24.09 | $-0.01 | -0.02% | 4,627 | $24.09 | $24.08 $24.10 |
| Sep 14, 2026 | $24.09 | $24.16 | $24.09 | $24.10 | $-0.02 | -0.08% | 16,750 | $24.15 | $24.09 $24.16 |
| Sep 11, 2026 | $24.19 | $24.19 | $24.12 | $24.12 | $-0.03 | -0.13% | 1,587 | $24.15 | $24.12 $24.19 |
| Sep 10, 2026 | $24.20 | $24.20 | $24.15 | $24.15 | $-0.14 | -0.60% | 2,279 | $24.18 | $24.15 $24.20 |
| Sep 9, 2026 | $24.33 | $24.33 | $24.29 | $24.29 | $-0.03 | -0.14% | 5,883 | $24.31 | $24.29 $24.33 |
| Sep 8, 2026 | $24.35 | $24.36 | $24.32 | $24.33 | $-0.02 | -0.07% | 4,189 | $24.34 | $24.32 $24.36 |
| Sep 4, 2026 | $24.38 | $24.38 | $24.35 | $24.35 | $-0.02 | -0.06% | 2,394 | $24.37 | $24.35 $24.38 |
| Sep 3, 2026 | $24.39 | $24.39 | $24.35 | $24.36 | +$0.03 | +0.12% | 4,676 | $24.38 | $24.35 $24.39 |
| Sep 2, 2026 | $24.33 | $24.33 | $24.33 | $24.33 | +$0.02 | +0.10% | 1,612 | $24.33 | $24.33 $24.33 |
| Sep 1, 2026 | $24.35 | $24.36 | $24.31 | $24.31 | $-0.17 | -0.70% | 2,970 | $24.35 | $24.31 $24.36 |
| Aug 31, 2026 | $24.47 | $24.49 | $24.47 | $24.48 | $-0.01 | -0.04% | 4,229 | $24.48 | $24.47 $24.49 |
| Aug 28, 2026 | $24.56 | $24.56 | $24.48 | $24.49 | $-0.08 | -0.33% | 11,153 | $24.50 | $24.48 $24.56 |
| Aug 27, 2026 | $24.58 | $24.58 | $24.56 | $24.57 | $-0.01 | -0.05% | 5,658 | $24.56 | $24.56 $24.58 |
| Aug 26, 2026 | $24.58 | $24.58 | $24.57 | $24.58 | $-0.03 | -0.12% | 1,359 | $24.57 | $24.57 $24.58 |
| Aug 25, 2026 | $24.59 | $24.61 | $24.58 | $24.61 | +$0.08 | +0.34% | 3,949 | $24.59 | $24.58 $24.61 |
| Aug 24, 2026 | $24.53 | $24.53 | $24.52 | $24.53 | +$0.01 | +0.05% | 6,156 | $24.52 | $24.52 $24.53 |