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%
MYCO — SSGA Active Trust State Street My2035 Corporate Bond ETF
NasdaqSSGA Active Trust State Street My2035 Corporate Bond ETF
$22.90
-0.04(-0.18%)
- O
- 22.90
- H
- 22.90
- L
- 22.90
- V
- 371
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$22.90
Period Return-8.29%
Period High$25.22
Period Low$22.90
Avg Daily Volume1.4K
Total Trading Days264
MYCO — Historical OHLCV Price & Volume Table
Sep 17, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $22.90 | $22.90 | $22.90 | $22.90 | $-0.04 | -0.18% | 371 | $22.90 | $22.90 $22.90 |
| Oct 2, 2026 | $22.94 | $22.94 | $22.94 | $22.94 | $-0.05 | -0.24% | 24 | $23.00 | $22.94 $22.94 |
| Oct 1, 2026 | $23.00 | $23.00 | $22.99 | $22.99 | $-0.04 | -0.18% | 418 | $23.00 | $22.99 $23.00 |
| Sep 30, 2026 | $23.04 | $23.04 | $23.03 | $23.04 | $-0.03 | -0.12% | 2,721 | $23.04 | $23.03 $23.04 |
| Sep 29, 2026 | $23.29 | $23.29 | $23.04 | $23.06 | $-0.02 | -0.07% | 4,455 | $23.07 | $23.04 $23.29 |
| Sep 28, 2026 | $23.11 | $23.11 | $23.03 | $23.08 | $-0.15 | -0.63% | 762 | $23.08 | $23.03 $23.11 |
| Sep 25, 2026 | $23.22 | $23.23 | $23.22 | $23.23 | +$0.04 | +0.16% | 123 | $23.21 | $23.22 $23.23 |
| Sep 24, 2026 | $23.19 | $23.21 | $23.19 | $23.19 | $-0.15 | -0.64% | 677 | $23.20 | $23.19 $23.21 |
| Sep 23, 2026 | $23.33 | $23.34 | $23.30 | $23.34 | $-0.27 | -1.13% | 19,628 | $23.33 | $23.30 $23.34 |
| Sep 22, 2026 | $23.61 | $23.61 | $23.61 | $23.61 | +$0.02 | +0.06% | 37 | $23.60 | $23.61 $23.61 |
| Sep 21, 2026 | $23.56 | $23.60 | $23.56 | $23.59 | +$0.07 | +0.28% | 5,824 | $23.58 | $23.56 $23.60 |
| Sep 18, 2026 | $23.52 | $23.52 | $23.52 | $23.52 | $-0.10 | -0.41% | 56 | $23.51 | $23.52 $23.52 |
| Sep 17, 2026 | $23.61 | $23.62 | $23.61 | $23.62 | +$0.14 | +0.60% | 110 | $23.61 | $23.61 $23.62 |
| Sep 16, 2026 | $23.48 | $23.48 | $23.48 | $23.48 | +$0.01 | +0.06% | 10 | $23.53 | $23.48 $23.48 |
| Sep 15, 2026 | $23.46 | $23.47 | $23.46 | $23.47 | $-0.01 | -0.02% | 1,566 | $23.46 | $23.46 $23.47 |
| Sep 14, 2026 | $23.51 | $23.51 | $23.47 | $23.47 | $-0.02 | -0.07% | 230 | $23.51 | $23.47 $23.51 |
| Sep 11, 2026 | $23.57 | $23.57 | $23.49 | $23.49 | $-0.03 | -0.11% | 491 | $23.57 | $23.49 $23.57 |
| Sep 10, 2026 | $23.58 | $23.58 | $23.51 | $23.51 | $-0.19 | -0.81% | 1,485 | $23.56 | $23.51 $23.58 |
| Sep 9, 2026 | $23.71 | $23.71 | $23.71 | $23.71 | $-0.04 | -0.15% | 502 | $23.71 | $23.71 $23.71 |
| Sep 8, 2026 | $23.77 | $23.77 | $23.72 | $23.74 | $-0.07 | -0.27% | 22,518 | $23.74 | $23.72 $23.77 |
| Sep 4, 2026 | $23.81 | $23.81 | $23.81 | $23.81 | $-0.03 | -0.13% | 355 | $23.81 | $23.81 $23.81 |
| Sep 3, 2026 | $23.84 | $23.84 | $23.84 | $23.84 | +$0.08 | +0.35% | 100 | $23.83 | $23.84 $23.84 |
| Sep 2, 2026 | $23.75 | $23.75 | $23.75 | $23.75 | +$0.02 | +0.09% | 75 | $23.76 | $23.75 $23.75 |
| Sep 1, 2026 | $23.82 | $23.82 | $23.73 | $23.73 | $-0.20 | -0.86% | 1,681 | $23.75 | $23.73 $23.82 |
| Aug 31, 2026 | $23.94 | $23.94 | $23.94 | $23.94 | $-0.04 | -0.16% | 341 | $23.94 | $23.94 $23.94 |
| Aug 28, 2026 | $24.05 | $24.05 | $23.98 | $23.98 | $-0.08 | -0.33% | 238 | $24.01 | $23.98 $24.05 |
| Aug 27, 2026 | $24.06 | $24.06 | $24.06 | $24.06 | $-0.01 | -0.03% | 425 | $24.06 | $24.06 $24.06 |
| Aug 26, 2026 | $24.03 | $24.06 | $24.03 | $24.06 | $-0.03 | -0.13% | 1,290 | $24.03 | $24.03 $24.06 |
| Aug 25, 2026 | $24.05 | $24.09 | $24.05 | $24.09 | +$0.14 | +0.58% | 2,739 | $24.05 | $24.05 $24.09 |
| Aug 24, 2026 | $23.96 | $23.96 | $23.96 | $23.96 | +$0.05 | +0.19% | 49 | $23.95 | $23.96 $23.96 |