State Street My2031 Corporate Bond ETF (MYCK)
NASDAQ: MYCK · Real-Time Price · USD
25.37
+0.03 (0.12%)
Feb 27, 2026, 4:00 PM EST - Market closed
MYCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25.39 | 25.39 | 25.37 | 25.37 | 25.37 | 0.12% | 1,124 |
| Feb 26, 2026 | 25.32 | 25.34 | 25.32 | 25.34 | 25.34 | 0.12% | 219 |
| Feb 25, 2026 | 25.33 | 25.33 | 25.31 | 25.31 | 25.31 | -0.06% | 5,051 |
| Feb 24, 2026 | 25.33 | 25.34 | 25.33 | 25.33 | 25.33 | -0.07% | 3,116 |
| Feb 23, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.19% | 2 |
| Feb 20, 2026 | 25.31 | 25.31 | 25.30 | 25.30 | 25.30 | 0.04% | 1,653 |
| Feb 19, 2026 | 25.28 | 25.29 | 25.27 | 25.29 | 25.29 | 0.06% | 113,058 |
| Feb 18, 2026 | 25.26 | 25.27 | 25.26 | 25.27 | 25.27 | -0.08% | 612 |
| Feb 17, 2026 | 25.28 | 25.31 | 25.27 | 25.29 | 25.29 | 0.04% | 235,928 |
| Feb 13, 2026 | 25.28 | 25.29 | 25.28 | 25.28 | 25.28 | 0.24% | 3,553 |
| Feb 12, 2026 | 25.21 | 25.22 | 25.21 | 25.22 | 25.22 | 0.24% | 50,414 |
| Feb 11, 2026 | 25.15 | 25.18 | 25.15 | 25.16 | 25.16 | -0.10% | 15,376 |
| Feb 10, 2026 | 25.22 | 25.22 | 25.19 | 25.19 | 25.19 | 0.10% | 1,759 |
| Feb 9, 2026 | 25.17 | 25.17 | 25.16 | 25.16 | 25.16 | 0.06% | 2,003 |
| Feb 6, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.04% | 100 |
| Feb 5, 2026 | 25.11 | 25.16 | 25.11 | 25.16 | 25.16 | 0.38% | 770 |
| Feb 4, 2026 | 25.04 | 25.07 | 25.04 | 25.06 | 25.06 | - | 229 |
| Feb 3, 2026 | 25.05 | 25.07 | 25.05 | 25.06 | 25.06 | -0.01% | 3,808 |
| Feb 2, 2026 | 25.07 | 25.07 | 25.06 | 25.06 | 25.06 | -0.52% | 783 |
| Jan 30, 2026 | 25.18 | 25.20 | 25.18 | 25.20 | 25.10 | 0.11% | 5,309 |
| Jan 29, 2026 | 25.16 | 25.18 | 25.16 | 25.17 | 25.08 | 0.12% | 2,112 |
| Jan 28, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.05 | -0.07% | 1,294 |
| Jan 27, 2026 | 25.15 | 25.16 | 25.15 | 25.16 | 25.06 | 0.08% | 3,671 |
| Jan 26, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.04 | 0.04% | 185 |
| Jan 23, 2026 | 25.12 | 25.13 | 25.12 | 25.13 | 25.03 | 0.10% | 1,795 |
| Jan 22, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.01 | -0.06% | 3 |
| Jan 21, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.02 | 0.26% | 44 |
| Jan 20, 2026 | 25.06 | 25.06 | 25.05 | 25.05 | 24.96 | -0.16% | 274 |
| Jan 16, 2026 | 25.13 | 25.13 | 25.08 | 25.09 | 25.00 | -0.14% | 5,112 |
| Jan 15, 2026 | 25.15 | 25.15 | 25.13 | 25.13 | 25.03 | -0.20% | 1,158 |
| Jan 14, 2026 | 25.18 | 25.18 | 25.17 | 25.18 | 25.08 | 0.12% | 2,154 |
| Jan 13, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.05 | 0.16% | 7 |
| Jan 12, 2026 | 25.11 | 25.12 | 25.11 | 25.11 | 25.01 | - | 5,210 |
| Jan 9, 2026 | 25.11 | 25.11 | 25.10 | 25.11 | 25.01 | 0.05% | 1,984 |
| Jan 8, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.00 | -0.16% | 77 |
| Jan 7, 2026 | 25.15 | 25.15 | 25.13 | 25.13 | 25.04 | -0.04% | 608 |
| Jan 6, 2026 | 25.15 | 25.15 | 25.14 | 25.14 | 25.05 | 0.05% | 623 |
| Jan 5, 2026 | 25.11 | 25.13 | 25.10 | 25.13 | 25.04 | 0.18% | 4,276 |
| Jan 2, 2026 | 25.10 | 25.10 | 25.09 | 25.09 | 24.99 | -0.04% | 12,302 |
| Dec 31, 2025 | 25.14 | 25.14 | 25.10 | 25.10 | 25.00 | -0.18% | 403 |
| Dec 30, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 25.05 | -0.02% | 165 |
| Dec 29, 2025 | 25.12 | 25.16 | 25.12 | 25.15 | 25.05 | 0.08% | 15,798 |
| Dec 26, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.03 | 0.14% | 4 |
| Dec 24, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.00 | 0.23% | 63 |
| Dec 23, 2025 | 25.02 | 25.04 | 25.02 | 25.03 | 24.94 | -0.05% | 896 |
| Dec 22, 2025 | 25.04 | 25.06 | 25.03 | 25.05 | 24.95 | -0.02% | 3,156 |
| Dec 19, 2025 | 25.07 | 25.07 | 25.05 | 25.05 | 24.96 | -0.14% | 2,475 |
| Dec 18, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.99 | -0.16% | 218 |
| Dec 17, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.94 | -0.02% | 356 |
| Dec 16, 2025 | 25.16 | 25.16 | 25.12 | 25.13 | 24.94 | 0.12% | 1,164 |