American Century Select High Yield ETF (AHYB)
NYSEARCA: AHYB · Real-Time Price · USD
46.25
-0.17 (-0.37%)
At close: Aug 1, 2025, 4:00 PM
46.25
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 46.18 | 46.29 | 46.14 | 46.25 | 46.25 | -0.37% | 6,426 |
| Jul 31, 2025 | 46.39 | 46.53 | 46.39 | 46.42 | 46.17 | 0.05% | 3,031 |
| Jul 30, 2025 | 46.42 | 46.54 | 46.37 | 46.40 | 46.15 | -0.48% | 3,859 |
| Jul 29, 2025 | 46.48 | 46.62 | 46.48 | 46.62 | 46.38 | 0.37% | 772 |
| Jul 28, 2025 | 46.47 | 46.56 | 46.42 | 46.45 | 46.21 | -0.02% | 1,716 |
| Jul 25, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.22 | 0.03% | 52 |
| Jul 24, 2025 | 46.47 | 46.50 | 46.43 | 46.45 | 46.20 | -0.06% | 1,029 |
| Jul 23, 2025 | 46.44 | 46.48 | 46.44 | 46.48 | 46.23 | 0.05% | 3,262 |
| Jul 22, 2025 | 46.47 | 46.49 | 46.45 | 46.45 | 46.21 | 0.08% | 1,117 |
| Jul 21, 2025 | 46.45 | 46.57 | 46.41 | 46.41 | 46.17 | 0.20% | 814 |
| Jul 18, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.08 | 0.15% | 242 |
| Jul 17, 2025 | 46.23 | 46.39 | 46.23 | 46.25 | 46.01 | 0.10% | 2,358 |
| Jul 16, 2025 | 46.19 | 46.21 | 46.11 | 46.21 | 45.96 | 0.16% | 1,583 |
| Jul 15, 2025 | 46.24 | 46.24 | 46.13 | 46.13 | 45.89 | -0.41% | 1,620 |
| Jul 14, 2025 | 46.23 | 46.32 | 46.21 | 46.32 | 46.08 | 0.23% | 1,105 |
| Jul 11, 2025 | 46.23 | 46.34 | 46.20 | 46.22 | 45.97 | -0.18% | 2,944 |
| Jul 10, 2025 | 46.30 | 46.33 | 46.30 | 46.30 | 46.06 | -0.02% | 1,363 |
| Jul 9, 2025 | 46.28 | 46.31 | 46.28 | 46.31 | 46.07 | 0.24% | 301 |
| Jul 8, 2025 | 46.25 | 46.25 | 46.20 | 46.20 | 45.96 | -0.16% | 782 |
| Jul 7, 2025 | 46.45 | 46.57 | 46.28 | 46.28 | 46.03 | -0.39% | 2,964 |
| Jul 3, 2025 | 46.44 | 46.46 | 46.44 | 46.46 | 46.21 | -0.16% | 2,852 |
| Jul 2, 2025 | 46.37 | 46.62 | 46.37 | 46.53 | 46.29 | 0.33% | 19,016 |
| Jul 1, 2025 | 46.39 | 46.39 | 46.37 | 46.38 | 46.13 | -0.56% | 1,143 |
| Jun 30, 2025 | 46.60 | 46.64 | 46.57 | 46.64 | 46.17 | 0.30% | 1,065 |
| Jun 27, 2025 | 46.52 | 46.52 | 46.50 | 46.50 | 46.03 | -0.06% | 286 |
| Jun 26, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.06 | 0.26% | 130 |
| Jun 25, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.94 | -0.04% | 985 |
| Jun 24, 2025 | 46.35 | 46.42 | 46.35 | 46.42 | 45.95 | 0.28% | 1,307 |
| Jun 23, 2025 | 46.27 | 46.29 | 46.24 | 46.29 | 45.83 | 0.15% | 959 |
| Jun 20, 2025 | 46.16 | 46.32 | 46.16 | 46.22 | 45.76 | 0.28% | 2,832 |
| Jun 18, 2025 | 46.05 | 46.23 | 46.05 | 46.09 | 45.63 | 0.10% | 6,838 |
| Jun 17, 2025 | 46.08 | 46.08 | 46.02 | 46.04 | 45.58 | -0.09% | 1,121 |
| Jun 16, 2025 | 46.09 | 46.10 | 46.04 | 46.09 | 45.62 | 0.16% | 2,069 |
| Jun 13, 2025 | 46.06 | 46.06 | 46.01 | 46.01 | 45.55 | -0.19% | 1,214 |
| Jun 12, 2025 | 46.14 | 46.22 | 46.07 | 46.10 | 45.64 | 0.02% | 1,904 |
| Jun 11, 2025 | 46.15 | 46.19 | 46.09 | 46.09 | 45.63 | 0.03% | 2,164 |
| Jun 10, 2025 | 45.98 | 46.23 | 45.98 | 46.08 | 45.61 | 0.10% | 2,486 |
| Jun 9, 2025 | 45.98 | 46.03 | 45.98 | 46.03 | 45.57 | 0.17% | 1,683 |
| Jun 6, 2025 | 45.97 | 46.00 | 45.94 | 45.95 | 45.49 | -0.02% | 1,636 |
| Jun 5, 2025 | 46.05 | 46.13 | 45.96 | 45.96 | 45.50 | -0.15% | 2,093 |
| Jun 4, 2025 | 45.97 | 46.07 | 45.97 | 46.03 | 45.57 | 0.22% | 3,144 |
| Jun 3, 2025 | 45.92 | 45.93 | 45.87 | 45.93 | 45.47 | 0.22% | 2,285 |
| Jun 2, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.37 | -0.50% | 220 |
| May 30, 2025 | 46.02 | 46.06 | 45.98 | 46.06 | 45.39 | 0.16% | 2,161 |
| May 29, 2025 | 46.03 | 46.03 | 45.99 | 45.99 | 45.32 | 0.09% | 501 |
| May 28, 2025 | 45.90 | 45.96 | 45.90 | 45.95 | 45.28 | -0.28% | 3,041 |
| May 27, 2025 | 45.90 | 46.08 | 45.90 | 46.08 | 45.41 | 1.03% | 3,006 |
| May 23, 2025 | 45.65 | 45.74 | 45.61 | 45.61 | 44.95 | -0.23% | 32,346 |
| May 22, 2025 | 45.65 | 45.72 | 45.65 | 45.72 | 45.05 | 0.09% | 326 |
| May 21, 2025 | 45.84 | 45.92 | 45.68 | 45.68 | 45.01 | -0.56% | 1,186 |