State Street My2031 Corporate Bond ETF (MYCK)
NASDAQ: MYCK · Real-Time Price · USD
24.84
-0.06 (-0.24%)
May 1, 2026, 1:28 PM EDT - Market open
MYCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 24.83 | 24.85 | 24.83 | 24.84 | - | -0.24% | 359 |
| Apr 30, 2026 | 24.91 | 24.92 | 24.90 | 24.90 | 24.81 | 0.19% | 2,478 |
| Apr 29, 2026 | 24.84 | 24.87 | 24.84 | 24.85 | 24.76 | -0.34% | 6,472 |
| Apr 28, 2026 | 24.92 | 24.94 | 24.92 | 24.94 | 24.85 | -0.10% | 1,313 |
| Apr 27, 2026 | 24.98 | 24.98 | 24.96 | 24.96 | 24.87 | -0.16% | 714 |
| Apr 24, 2026 | 25.01 | 25.02 | 25.01 | 25.01 | 24.91 | 0.14% | 38,989 |
| Apr 23, 2026 | 24.93 | 24.98 | 24.93 | 24.97 | 24.88 | -0.14% | 3,550 |
| Apr 22, 2026 | 25.02 | 25.02 | 25.00 | 25.00 | 24.91 | 0.06% | 565 |
| Apr 21, 2026 | 25.03 | 25.03 | 24.99 | 24.99 | 24.90 | -0.29% | 503 |
| Apr 20, 2026 | 25.05 | 25.07 | 25.05 | 25.06 | 24.97 | -0.02% | 471 |
| Apr 17, 2026 | 25.09 | 25.10 | 25.07 | 25.07 | 24.97 | 0.36% | 3,837 |
| Apr 16, 2026 | 25.01 | 25.01 | 24.97 | 24.97 | 24.88 | -0.17% | 2,466 |
| Apr 15, 2026 | 25.03 | 25.03 | 25.01 | 25.02 | 24.93 | -0.07% | 3,613 |
| Apr 14, 2026 | 25.01 | 25.04 | 25.01 | 25.04 | 24.94 | 0.22% | 215 |
| Apr 13, 2026 | 24.95 | 24.98 | 24.93 | 24.98 | 24.89 | 0.24% | 400 |
| Apr 10, 2026 | 24.94 | 24.94 | 24.92 | 24.92 | 24.83 | -0.09% | 4,401 |
| Apr 9, 2026 | 24.96 | 24.96 | 24.94 | 24.94 | 24.85 | 0.03% | 4,048 |
| Apr 8, 2026 | 24.96 | 24.96 | 24.93 | 24.93 | 24.84 | 0.26% | 265 |
| Apr 7, 2026 | 24.80 | 24.87 | 24.80 | 24.87 | 24.78 | 0.22% | 322 |
| Apr 6, 2026 | 24.86 | 24.86 | 24.82 | 24.82 | 24.72 | -0.17% | 356 |
| Apr 2, 2026 | 24.81 | 24.86 | 24.81 | 24.86 | 24.77 | 0.21% | 219 |
| Apr 1, 2026 | 24.80 | 24.83 | 24.80 | 24.81 | 24.72 | -0.39% | 1,084 |
| Mar 31, 2026 | 24.87 | 24.92 | 24.86 | 24.90 | 24.72 | 0.54% | 4,609 |
| Mar 30, 2026 | 24.78 | 24.78 | 24.77 | 24.77 | 24.59 | 0.30% | 249 |
| Mar 27, 2026 | 24.65 | 24.71 | 24.65 | 24.70 | 24.52 | 0.04% | 3,929 |
| Mar 26, 2026 | 24.77 | 24.79 | 24.68 | 24.69 | 24.51 | -0.56% | 11,795 |
| Mar 25, 2026 | 24.83 | 24.87 | 24.82 | 24.83 | 24.64 | 0.22% | 10,981 |
| Mar 24, 2026 | 24.78 | 24.78 | 24.75 | 24.77 | 24.59 | -0.23% | 554 |
| Mar 23, 2026 | 24.85 | 24.87 | 24.81 | 24.83 | 24.65 | 0.39% | 5,913 |
| Mar 20, 2026 | 24.73 | 24.74 | 24.73 | 24.73 | 24.55 | -0.68% | 4,444 |
| Mar 19, 2026 | 24.78 | 24.91 | 24.78 | 24.90 | 24.72 | 0.21% | 7,840 |
| Mar 18, 2026 | 24.93 | 24.95 | 24.85 | 24.85 | 24.67 | -0.45% | 4,948 |
| Mar 17, 2026 | 24.95 | 24.96 | 24.95 | 24.96 | 24.78 | 0.29% | 3,895 |
| Mar 16, 2026 | 24.94 | 24.94 | 24.89 | 24.89 | 24.71 | 0.31% | 303 |
| Mar 13, 2026 | 24.83 | 24.83 | 24.81 | 24.81 | 24.63 | -0.21% | 102 |
| Mar 12, 2026 | 24.89 | 24.89 | 24.85 | 24.87 | 24.68 | -0.54% | 739 |
| Mar 11, 2026 | 25.02 | 25.02 | 24.97 | 25.00 | 24.82 | -0.32% | 3,678 |
| Mar 10, 2026 | 25.14 | 25.14 | 25.08 | 25.08 | 24.90 | -0.28% | 1,093 |
| Mar 9, 2026 | 25.05 | 25.17 | 25.05 | 25.15 | 24.97 | 0.26% | 2,419 |
| Mar 6, 2026 | 25.13 | 25.13 | 25.09 | 25.09 | 24.90 | -0.16% | 2,993 |
| Mar 5, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.94 | -0.24% | 126 |
| Mar 4, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.00 | -0.04% | 32 |
| Mar 3, 2026 | 25.21 | 25.21 | 25.20 | 25.20 | 25.01 | -0.04% | 572 |
| Mar 2, 2026 | 25.20 | 25.22 | 25.19 | 25.21 | 25.02 | -0.65% | 1,919 |
| Feb 27, 2026 | 25.39 | 25.39 | 25.37 | 25.37 | 25.09 | 0.12% | 1,124 |
| Feb 26, 2026 | 25.32 | 25.34 | 25.32 | 25.34 | 25.06 | 0.12% | 219 |
| Feb 25, 2026 | 25.33 | 25.33 | 25.31 | 25.31 | 25.03 | -0.06% | 5,051 |
| Feb 24, 2026 | 25.33 | 25.34 | 25.33 | 25.33 | 25.05 | -0.07% | 3,116 |
| Feb 23, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.07 | 0.19% | 2 |
| Feb 20, 2026 | 25.31 | 25.31 | 25.30 | 25.30 | 25.02 | 0.04% | 1,653 |