State Street My2030 Corporate Bond ETF (MYCJ)
NASDAQ: MYCJ · Real-Time Price · USD
25.22
+0.02 (0.10%)
Feb 27, 2026, 4:00 PM EST - Market closed
MYCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25.21 | 25.23 | 25.20 | 25.22 | 25.22 | 0.12% | 4,402 |
| Feb 26, 2026 | 25.18 | 25.19 | 25.17 | 25.19 | 25.19 | 0.10% | 1,567 |
| Feb 25, 2026 | 25.16 | 25.17 | 25.16 | 25.16 | 25.16 | -0.04% | 5,481 |
| Feb 24, 2026 | 25.16 | 25.18 | 25.16 | 25.17 | 25.17 | -0.08% | 10,679 |
| Feb 23, 2026 | 25.16 | 25.20 | 25.16 | 25.19 | 25.19 | 0.16% | 1,785 |
| Feb 20, 2026 | 25.15 | 25.16 | 25.13 | 25.15 | 25.15 | 0.06% | 9,357 |
| Feb 19, 2026 | 25.12 | 25.14 | 25.12 | 25.14 | 25.14 | 0.04% | 16,834 |
| Feb 18, 2026 | 25.12 | 25.13 | 25.12 | 25.13 | 25.13 | -0.04% | 5,244 |
| Feb 17, 2026 | 25.11 | 25.14 | 25.10 | 25.14 | 25.14 | 0.04% | 33,001 |
| Feb 13, 2026 | 25.11 | 25.13 | 25.11 | 25.13 | 25.13 | 0.22% | 6,163 |
| Feb 12, 2026 | 25.07 | 25.08 | 25.06 | 25.07 | 25.07 | 0.20% | 5,766 |
| Feb 11, 2026 | 25.02 | 25.04 | 25.01 | 25.02 | 25.02 | -0.08% | 5,925 |
| Feb 10, 2026 | 25.07 | 25.08 | 25.04 | 25.04 | 25.04 | 0.08% | 2,156 |
| Feb 9, 2026 | 25.02 | 25.03 | 25.02 | 25.02 | 25.02 | 0.04% | 5,857 |
| Feb 6, 2026 | 25.01 | 25.01 | 25.00 | 25.01 | 25.01 | -0.04% | 3,744 |
| Feb 5, 2026 | 24.97 | 25.02 | 24.97 | 25.02 | 25.02 | 0.34% | 3,875 |
| Feb 4, 2026 | 24.92 | 24.94 | 24.92 | 24.94 | 24.94 | -0.06% | 4,836 |
| Feb 3, 2026 | 24.93 | 24.95 | 24.93 | 24.95 | 24.95 | -0.02% | 4,087 |
| Feb 2, 2026 | 24.95 | 24.96 | 24.94 | 24.96 | 24.96 | -0.43% | 4,084 |
| Jan 30, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.98 | 0.12% | 855 |
| Jan 29, 2026 | 25.01 | 25.04 | 25.01 | 25.04 | 24.95 | 0.08% | 4,320 |
| Jan 28, 2026 | 25.02 | 25.02 | 25.00 | 25.01 | 24.93 | - | 11,061 |
| Jan 27, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.93 | - | 3,104 |
| Jan 26, 2026 | 25.02 | 25.02 | 25.00 | 25.02 | 24.93 | 0.07% | 2,030 |
| Jan 23, 2026 | 24.99 | 25.01 | 24.99 | 25.00 | 24.91 | 0.07% | 720 |
| Jan 22, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.89 | -0.04% | 51,997 |
| Jan 21, 2026 | 24.97 | 25.00 | 24.97 | 24.99 | 24.90 | 0.21% | 3,951 |
| Jan 20, 2026 | 24.98 | 24.98 | 24.94 | 24.94 | 24.85 | -0.13% | 11,090 |
| Jan 16, 2026 | 24.98 | 24.98 | 24.97 | 24.97 | 24.88 | -0.14% | 3,157 |
| Jan 15, 2026 | 25.01 | 25.01 | 25.00 | 25.00 | 24.92 | -0.10% | 2,856 |
| Jan 14, 2026 | 25.03 | 25.04 | 25.03 | 25.03 | 24.94 | 0.08% | 7,278 |
| Jan 13, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | 24.92 | 0.16% | 7,726 |
| Jan 12, 2026 | 24.97 | 24.99 | 24.96 | 24.97 | 24.88 | -0.04% | 54,611 |
| Jan 9, 2026 | 24.98 | 25.00 | 24.98 | 24.98 | 24.89 | 0.02% | 3,730 |
| Jan 8, 2026 | 24.98 | 24.98 | 24.97 | 24.98 | 24.89 | -0.14% | 85,195 |
| Jan 7, 2026 | 25.03 | 25.03 | 25.01 | 25.01 | 24.92 | -0.04% | 1,694 |
| Jan 6, 2026 | 25.00 | 25.02 | 24.99 | 25.02 | 24.93 | 0.04% | 2,701 |
| Jan 5, 2026 | 24.99 | 25.10 | 24.98 | 25.01 | 24.92 | 0.10% | 21,382 |
| Jan 2, 2026 | 24.99 | 24.99 | 24.98 | 24.99 | 24.90 | -0.10% | 2,702 |
| Dec 31, 2025 | 25.02 | 25.06 | 25.01 | 25.01 | 24.92 | -0.06% | 6,392 |
| Dec 30, 2025 | 25.02 | 25.03 | 25.02 | 25.03 | 24.94 | -0.04% | 2,375 |
| Dec 29, 2025 | 25.02 | 25.04 | 25.02 | 25.04 | 24.95 | 0.08% | 4,868 |
| Dec 26, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.93 | 0.14% | 89 |
| Dec 24, 2025 | 24.94 | 24.98 | 24.91 | 24.98 | 24.89 | 0.16% | 2,984 |
| Dec 23, 2025 | 24.91 | 24.96 | 24.91 | 24.94 | 24.85 | 0.02% | 6,808 |
| Dec 22, 2025 | 24.94 | 24.95 | 24.93 | 24.94 | 24.85 | -0.08% | 6,881 |
| Dec 19, 2025 | 24.96 | 25.00 | 24.94 | 24.96 | 24.87 | - | 6,030 |
| Dec 18, 2025 | 24.98 | 24.98 | 24.94 | 24.96 | 24.87 | -0.26% | 5,766 |
| Dec 17, 2025 | 25.03 | 25.03 | 25.02 | 25.02 | 24.83 | -0.06% | 2,140 |
| Dec 16, 2025 | 25.03 | 25.05 | 25.03 | 25.04 | 24.85 | 0.20% | 3,484 |