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%
MYCM — SSGA Active Trust State Street My2033 Corporate Bond ETF
NasdaqSSGA Active Trust State Street My2033 Corporate Bond ETF
$23.35
+0.00(+0.01%)
- O
- 23.35
- H
- 23.35
- L
- 23.35
- V
- 1.3K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$23.35
Period Return-2.44%
Period High$25.30
Period Low$23.33
Avg Daily Volume1.5K
Total Trading Days365
MYCM — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $23.35 | $23.35 | $23.35 | $23.35 | +$0.00 | +0.01% | 1,301 | $23.35 | $23.35 $23.35 |
| Oct 2, 2026 | $23.33 | $23.34 | $23.33 | $23.34 | $-0.04 | -0.16% | 219 | $23.34 | $23.33 $23.34 |
| Oct 1, 2026 | $23.39 | $23.39 | $23.38 | $23.38 | $-0.05 | -0.23% | 883 | $23.39 | $23.38 $23.39 |
| Sep 30, 2026 | $23.43 | $23.44 | $23.43 | $23.44 | $-0.02 | -0.08% | 260 | $23.43 | $23.43 $23.44 |
| Sep 29, 2026 | $23.45 | $23.45 | $23.45 | $23.45 | $-0.01 | -0.05% | 93 | $23.45 | $23.45 $23.45 |
| Sep 28, 2026 | $23.42 | $23.47 | $23.42 | $23.47 | $-0.13 | -0.54% | 589 | $23.44 | $23.42 $23.47 |
| Sep 25, 2026 | $23.53 | $23.59 | $23.53 | $23.59 | +$0.03 | +0.14% | 341 | $23.55 | $23.53 $23.59 |
| Sep 24, 2026 | $23.68 | $23.68 | $23.56 | $23.56 | $-0.11 | -0.47% | 1,853 | $23.68 | $23.56 $23.68 |
| Sep 23, 2026 | $23.80 | $23.80 | $23.65 | $23.67 | $-0.23 | -0.96% | 1,175 | $23.75 | $23.65 $23.80 |
| Sep 22, 2026 | $23.91 | $23.91 | $23.87 | $23.90 | +$0.01 | +0.04% | 886 | $23.89 | $23.87 $23.91 |
| Sep 21, 2026 | $23.87 | $23.89 | $23.87 | $23.89 | +$0.06 | +0.23% | 1,475 | $23.87 | $23.87 $23.89 |
| Sep 18, 2026 | $23.83 | $23.84 | $23.83 | $23.84 | $-0.08 | -0.33% | 1,043 | $23.83 | $23.83 $23.84 |
| Sep 17, 2026 | $23.91 | $23.92 | $23.90 | $23.92 | +$0.11 | +0.46% | 1,916 | $23.91 | $23.90 $23.92 |
| Sep 16, 2026 | $23.81 | $23.81 | $23.81 | $23.81 | +$0.01 | +0.06% | 46 | $23.81 | $23.81 $23.81 |
| Sep 15, 2026 | $23.81 | $23.81 | $23.79 | $23.80 | $-0.01 | -0.06% | 272 | $23.80 | $23.79 $23.81 |
| Sep 14, 2026 | $23.79 | $23.81 | $23.79 | $23.81 | $-0.02 | -0.08% | 641 | $23.80 | $23.79 $23.81 |
| Sep 11, 2026 | $23.83 | $23.83 | $23.83 | $23.83 | $-0.02 | -0.09% | 80 | $23.86 | $23.83 $23.83 |
| Sep 10, 2026 | $23.91 | $23.92 | $23.85 | $23.85 | $-0.17 | -0.72% | 1,161 | $23.91 | $23.85 $23.92 |
| Sep 9, 2026 | $24.03 | $24.03 | $24.03 | $24.03 | $-0.04 | -0.16% | 76 | $24.03 | $24.03 $24.03 |
| Sep 8, 2026 | $24.07 | $24.07 | $24.06 | $24.06 | $-0.01 | -0.05% | 193 | $24.07 | $24.06 $24.07 |
| Sep 4, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | $-0.00 | -0.02% | 148 | $24.09 | $24.08 $24.08 |
| Sep 3, 2026 | $24.12 | $24.12 | $24.07 | $24.08 | +$0.03 | +0.12% | 1,371 | $24.11 | $24.07 $24.12 |
| Sep 2, 2026 | $24.05 | $24.05 | $24.05 | $24.05 | +$0.01 | +0.04% | 182 | $24.05 | $24.05 $24.05 |
| Sep 1, 2026 | $24.04 | $24.04 | $24.04 | $24.04 | $-0.18 | -0.73% | 13 | $24.08 | $24.04 $24.04 |
| Aug 31, 2026 | $24.23 | $24.23 | $24.22 | $24.22 | $-0.02 | -0.10% | 255 | $24.23 | $24.22 $24.23 |
| Aug 28, 2026 | $24.24 | $24.24 | $24.24 | $24.24 | $-0.08 | -0.33% | 79 | $24.28 | $24.24 $24.24 |
| Aug 27, 2026 | $24.33 | $24.33 | $24.32 | $24.32 | $-0.00 | +0.00% | 407 | $24.33 | $24.32 $24.33 |
| Aug 26, 2026 | $24.32 | $24.32 | $24.32 | $24.32 | $-0.03 | -0.12% | 2,830 | $24.32 | $24.32 $24.32 |
| Aug 25, 2026 | $24.30 | $24.35 | $24.30 | $24.35 | +$0.12 | +0.49% | 556 | $24.33 | $24.30 $24.35 |
| Aug 24, 2026 | $24.23 | $24.25 | $24.23 | $24.23 | +$0.03 | +0.12% | 616 | $24.24 | $24.23 $24.25 |