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%
MYCL — SSGA Active Trust State Street My2032 Corporate Bond ETF
NasdaqSSGA Active Trust State Street My2032 Corporate Bond ETF
$23.53
+0.04(+0.17%)
- O
- 23.53
- H
- 23.53
- L
- 23.52
- V
- 1.93K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$23.53
Period Return-1.92%
Period High$25.35
Period Low$23.44
Avg Daily Volume2.2K
Total Trading Days365
MYCL — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $23.53 | $23.53 | $23.52 | $23.53 | +$0.04 | +0.17% | 1,934 | $23.53 | $23.52 $23.53 |
| Oct 2, 2026 | $23.49 | $23.51 | $23.48 | $23.49 | $-0.06 | -0.27% | 10,958 | $23.48 | $23.48 $23.51 |
| Oct 1, 2026 | $23.44 | $23.56 | $23.44 | $23.56 | $-0.04 | -0.15% | 2,951 | $23.50 | $23.44 $23.56 |
| Sep 30, 2026 | $23.64 | $23.64 | $23.59 | $23.59 | $-0.01 | -0.04% | 5,978 | $23.64 | $23.59 $23.64 |
| Sep 29, 2026 | $23.59 | $23.60 | $23.59 | $23.60 | +$0.01 | +0.04% | 1,324 | $23.59 | $23.59 $23.60 |
| Sep 28, 2026 | $23.55 | $23.59 | $23.55 | $23.59 | $-0.13 | -0.55% | 895 | $23.56 | $23.55 $23.59 |
| Sep 25, 2026 | $23.65 | $23.72 | $23.65 | $23.72 | +$0.06 | +0.25% | 117 | $23.65 | $23.65 $23.72 |
| Sep 24, 2026 | $23.76 | $23.76 | $23.66 | $23.66 | $-0.08 | -0.33% | 476 | $23.74 | $23.66 $23.76 |
| Sep 23, 2026 | $23.74 | $23.74 | $23.74 | $23.74 | $-0.21 | -0.89% | 14 | $23.82 | $23.74 $23.74 |
| Sep 22, 2026 | $23.95 | $23.95 | $23.95 | $23.95 | +$0.01 | +0.04% | 40 | $23.95 | $23.95 $23.95 |
| Sep 21, 2026 | $23.94 | $23.94 | $23.94 | $23.94 | +$0.05 | +0.21% | 94 | $23.93 | $23.94 $23.94 |
| Sep 18, 2026 | $23.89 | $23.89 | $23.89 | $23.89 | $-0.07 | -0.29% | 318 | $23.88 | $23.89 $23.89 |
| Sep 17, 2026 | $23.96 | $23.96 | $23.96 | $23.96 | +$0.11 | +0.46% | 14 | $23.95 | $23.96 $23.96 |
| Sep 16, 2026 | $23.92 | $23.94 | $23.85 | $23.85 | $-0.00 | -0.02% | 602 | $23.91 | $23.85 $23.94 |
| Sep 15, 2026 | $23.86 | $23.86 | $23.85 | $23.85 | $-0.00 | -0.01% | 741 | $23.85 | $23.85 $23.86 |
| Sep 14, 2026 | $23.84 | $23.86 | $23.84 | $23.86 | $-0.03 | -0.11% | 1,120 | $23.86 | $23.84 $23.86 |
| Sep 11, 2026 | $23.95 | $23.95 | $23.88 | $23.88 | $-0.04 | -0.16% | 533 | $23.94 | $23.88 $23.95 |
| Sep 10, 2026 | $23.92 | $23.92 | $23.92 | $23.92 | $-0.16 | -0.67% | 37 | $23.97 | $23.92 $23.92 |
| Sep 9, 2026 | $24.07 | $24.09 | $24.07 | $24.08 | $-0.04 | -0.17% | 5,472 | $24.08 | $24.07 $24.09 |
| Sep 8, 2026 | $24.13 | $24.13 | $24.12 | $24.12 | $-0.02 | -0.08% | 544 | $24.12 | $24.12 $24.13 |
| Sep 4, 2026 | $24.17 | $24.17 | $24.14 | $24.14 | $-0.02 | -0.07% | 486 | $24.16 | $24.14 $24.17 |
| Sep 3, 2026 | $24.20 | $24.20 | $24.16 | $24.16 | +$0.03 | +0.10% | 1,067 | $24.20 | $24.16 $24.20 |
| Sep 2, 2026 | $24.13 | $24.13 | $24.13 | $24.13 | +$0.03 | +0.12% | 96 | $24.13 | $24.13 $24.13 |
| Sep 1, 2026 | $24.12 | $24.12 | $24.10 | $24.10 | $-0.19 | -0.78% | 1,675 | $24.12 | $24.10 $24.12 |
| Aug 31, 2026 | $24.30 | $24.30 | $24.29 | $24.29 | $-0.01 | -0.03% | 1,079 | $24.30 | $24.29 $24.30 |
| Aug 28, 2026 | $24.32 | $24.33 | $24.30 | $24.30 | $-0.10 | -0.40% | 5,298 | $24.33 | $24.30 $24.33 |
| Aug 27, 2026 | $24.41 | $24.41 | $24.39 | $24.40 | $-0.01 | -0.04% | 9,106 | $24.40 | $24.39 $24.41 |
| Aug 26, 2026 | $24.41 | $24.41 | $24.41 | $24.41 | $-0.03 | -0.14% | 18 | $24.40 | $24.41 $24.41 |
| Aug 25, 2026 | $24.44 | $24.44 | $24.44 | $24.44 | +$0.10 | +0.41% | 9 | $24.41 | $24.44 $24.44 |
| Aug 24, 2026 | $24.34 | $24.34 | $24.34 | $24.34 | +$0.02 | +0.06% | 170 | $24.33 | $24.34 $24.34 |