State Street My2030 Corporate Bond ETF (MYCJ)
NASDAQ: MYCJ · Real-Time Price · USD
24.68
-0.13 (-0.50%)
Mar 20, 2026, 4:00 PM EDT - Market closed
MYCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 24.70 | 24.71 | 24.66 | 24.68 | 24.68 | -0.50% | 8,032 |
| Mar 19, 2026 | 24.70 | 24.81 | 24.70 | 24.80 | 24.80 | 0.14% | 10,446 |
| Mar 18, 2026 | 24.82 | 24.85 | 24.77 | 24.77 | 24.77 | -0.36% | 20,859 |
| Mar 17, 2026 | 24.84 | 24.86 | 24.84 | 24.86 | 24.86 | 0.22% | 5,199 |
| Mar 16, 2026 | 24.81 | 24.82 | 24.79 | 24.80 | 24.80 | 0.26% | 7,526 |
| Mar 13, 2026 | 24.82 | 24.82 | 24.72 | 24.74 | 24.74 | -0.16% | 4,740 |
| Mar 12, 2026 | 24.84 | 24.84 | 24.76 | 24.78 | 24.78 | -0.48% | 5,012 |
| Mar 11, 2026 | 24.94 | 24.94 | 24.88 | 24.90 | 24.90 | -0.32% | 7,338 |
| Mar 10, 2026 | 25.01 | 25.01 | 24.97 | 24.98 | 24.98 | -0.14% | 5,787 |
| Mar 9, 2026 | 24.95 | 25.02 | 24.95 | 25.01 | 25.01 | 0.14% | 15,707 |
| Mar 6, 2026 | 24.98 | 25.01 | 24.97 | 24.98 | 24.98 | -0.02% | 309,436 |
| Mar 5, 2026 | 24.99 | 24.99 | 24.97 | 24.98 | 24.98 | -0.24% | 4,903 |
| Mar 4, 2026 | 25.04 | 25.06 | 25.04 | 25.04 | 25.04 | -0.06% | 3,442 |
| Mar 3, 2026 | 24.96 | 25.06 | 24.96 | 25.06 | 25.06 | 0.04% | 1,876 |
| Mar 2, 2026 | 25.05 | 25.05 | 25.03 | 25.05 | 25.05 | -0.67% | 53,072 |
| Feb 27, 2026 | 25.21 | 25.23 | 25.20 | 25.22 | 25.12 | 0.12% | 4,402 |
| Feb 26, 2026 | 25.18 | 25.19 | 25.17 | 25.19 | 25.09 | 0.10% | 1,567 |
| Feb 25, 2026 | 25.16 | 25.17 | 25.16 | 25.16 | 25.07 | -0.04% | 5,481 |
| Feb 24, 2026 | 25.16 | 25.18 | 25.16 | 25.17 | 25.08 | -0.08% | 10,679 |
| Feb 23, 2026 | 25.16 | 25.20 | 25.16 | 25.19 | 25.10 | 0.16% | 1,785 |
| Feb 20, 2026 | 25.15 | 25.16 | 25.13 | 25.15 | 25.06 | 0.06% | 9,357 |
| Feb 19, 2026 | 25.12 | 25.14 | 25.12 | 25.14 | 25.04 | 0.04% | 16,834 |
| Feb 18, 2026 | 25.12 | 25.13 | 25.12 | 25.13 | 25.03 | -0.04% | 5,244 |
| Feb 17, 2026 | 25.11 | 25.14 | 25.10 | 25.14 | 25.04 | 0.04% | 33,001 |
| Feb 13, 2026 | 25.11 | 25.13 | 25.11 | 25.13 | 25.03 | 0.22% | 6,163 |
| Feb 12, 2026 | 25.07 | 25.08 | 25.06 | 25.07 | 24.98 | 0.20% | 5,766 |
| Feb 11, 2026 | 25.02 | 25.04 | 25.01 | 25.02 | 24.93 | -0.08% | 5,925 |
| Feb 10, 2026 | 25.07 | 25.08 | 25.04 | 25.04 | 24.95 | 0.08% | 2,156 |
| Feb 9, 2026 | 25.02 | 25.03 | 25.02 | 25.02 | 24.93 | 0.04% | 5,857 |
| Feb 6, 2026 | 25.01 | 25.01 | 25.00 | 25.01 | 24.92 | -0.04% | 3,744 |
| Feb 5, 2026 | 24.97 | 25.02 | 24.97 | 25.02 | 24.93 | 0.34% | 3,875 |
| Feb 4, 2026 | 24.92 | 24.94 | 24.92 | 24.94 | 24.84 | -0.06% | 4,836 |
| Feb 3, 2026 | 24.93 | 24.95 | 24.93 | 24.95 | 24.86 | -0.02% | 4,087 |
| Feb 2, 2026 | 24.95 | 24.96 | 24.94 | 24.96 | 24.86 | -0.43% | 4,084 |
| Jan 30, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.88 | 0.12% | 855 |
| Jan 29, 2026 | 25.01 | 25.04 | 25.01 | 25.04 | 24.85 | 0.08% | 4,320 |
| Jan 28, 2026 | 25.02 | 25.02 | 25.00 | 25.01 | 24.83 | - | 11,061 |
| Jan 27, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.83 | - | 3,104 |
| Jan 26, 2026 | 25.02 | 25.02 | 25.00 | 25.02 | 24.83 | 0.07% | 2,030 |
| Jan 23, 2026 | 24.99 | 25.01 | 24.99 | 25.00 | 24.82 | 0.07% | 720 |
| Jan 22, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.80 | -0.04% | 51,997 |
| Jan 21, 2026 | 24.97 | 25.00 | 24.97 | 24.99 | 24.81 | 0.21% | 3,951 |
| Jan 20, 2026 | 24.98 | 24.98 | 24.94 | 24.94 | 24.76 | -0.13% | 11,090 |
| Jan 16, 2026 | 24.98 | 24.98 | 24.97 | 24.97 | 24.79 | -0.14% | 3,157 |
| Jan 15, 2026 | 25.01 | 25.01 | 25.00 | 25.00 | 24.82 | -0.10% | 2,856 |
| Jan 14, 2026 | 25.03 | 25.04 | 25.03 | 25.03 | 24.85 | 0.08% | 7,278 |
| Jan 13, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | 24.83 | 0.16% | 7,726 |
| Jan 12, 2026 | 24.97 | 24.99 | 24.96 | 24.97 | 24.79 | -0.04% | 54,611 |
| Jan 9, 2026 | 24.98 | 25.00 | 24.98 | 24.98 | 24.80 | 0.02% | 3,730 |
| Jan 8, 2026 | 24.98 | 24.98 | 24.97 | 24.98 | 24.79 | -0.14% | 85,195 |