State Street My2032 Corporate Bond ETF (MYCL)
NASDAQ: MYCL · Real-Time Price · USD
25.07
0.00 (-0.02%)
Feb 6, 2026, 4:00 PM EST - Market closed
MYCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 25.06 | 25.07 | 25.06 | 25.07 | 25.07 | - | 264 |
| Feb 5, 2026 | 25.05 | 25.07 | 25.05 | 25.07 | 25.07 | 0.40% | 1,432 |
| Feb 4, 2026 | 24.94 | 24.97 | 24.94 | 24.97 | 24.97 | - | 634 |
| Feb 3, 2026 | 24.96 | 24.97 | 24.96 | 24.97 | 24.97 | -0.02% | 1,419 |
| Feb 2, 2026 | 25.04 | 25.04 | 24.97 | 24.97 | 24.97 | -0.49% | 1,987 |
| Jan 30, 2026 | 25.08 | 25.09 | 25.08 | 25.09 | 25.00 | 0.10% | 5,080 |
| Jan 29, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.98 | 0.11% | 1,103 |
| Jan 28, 2026 | 25.05 | 25.05 | 25.03 | 25.04 | 24.95 | -0.06% | 2,130 |
| Jan 27, 2026 | 25.06 | 25.06 | 25.05 | 25.06 | 24.96 | 0.05% | 2,184 |
| Jan 26, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.95 | 0.06% | 505 |
| Jan 23, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.94 | 0.07% | 3 |
| Jan 22, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.92 | -0.04% | 10,003 |
| Jan 21, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.93 | 0.30% | 14 |
| Jan 20, 2026 | 24.94 | 24.95 | 24.94 | 24.95 | 24.86 | -0.24% | 126 |
| Jan 16, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | 24.92 | -0.10% | 1,118 |
| Jan 15, 2026 | 25.04 | 25.04 | 25.03 | 25.03 | 24.94 | -0.18% | 636 |
| Jan 14, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.98 | 0.10% | 938 |
| Jan 13, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.96 | 0.20% | 40 |
| Jan 12, 2026 | 25.03 | 25.03 | 25.00 | 25.00 | 24.91 | -0.05% | 3,356 |
| Jan 9, 2026 | 25.02 | 25.04 | 25.00 | 25.01 | 24.92 | 0.06% | 8,878 |
| Jan 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.91 | -0.19% | 3 |
| Jan 7, 2026 | 25.07 | 25.07 | 25.05 | 25.05 | 24.96 | -0.02% | 3,491 |
| Jan 6, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.96 | 0.05% | 1,205 |
| Jan 5, 2026 | 25.03 | 25.05 | 25.03 | 25.04 | 24.95 | 0.21% | 2,444 |
| Jan 2, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.90 | - | 15,022 |
| Dec 31, 2025 | 25.04 | 25.04 | 24.99 | 24.99 | 24.90 | -0.23% | 1,854 |
| Dec 30, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.95 | -0.06% | 43 |
| Dec 29, 2025 | 25.03 | 25.07 | 25.03 | 25.06 | 24.97 | 0.11% | 6,314 |
| Dec 26, 2025 | 25.02 | 25.03 | 25.02 | 25.03 | 24.94 | 0.09% | 124 |
| Dec 24, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.92 | 0.27% | 5 |
| Dec 23, 2025 | 24.95 | 24.95 | 24.94 | 24.94 | 24.85 | - | 823 |
| Dec 22, 2025 | 24.95 | 24.95 | 24.92 | 24.94 | 24.85 | 0.02% | 2,580 |
| Dec 19, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.85 | -0.16% | 3 |
| Dec 18, 2025 | 24.99 | 24.99 | 24.96 | 24.98 | 24.89 | -0.14% | 2,284 |
| Dec 17, 2025 | 25.02 | 25.03 | 25.01 | 25.01 | 24.82 | -0.04% | 760 |
| Dec 16, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.83 | 0.14% | 63 |
| Dec 15, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.80 | 0.08% | 535 |
| Dec 12, 2025 | 24.96 | 24.97 | 24.96 | 24.97 | 24.77 | -0.31% | 4,168 |
| Dec 11, 2025 | 25.05 | 25.05 | 25.04 | 25.04 | 24.85 | -0.06% | 2,085 |
| Dec 10, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.87 | 0.37% | 1,631 |
| Dec 9, 2025 | 24.98 | 24.98 | 24.97 | 24.97 | 24.78 | -0.14% | 508 |
| Dec 8, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 24.81 | -0.18% | 1,271 |
| Dec 5, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.85 | -0.01% | 4 |
| Dec 4, 2025 | 25.05 | 25.07 | 25.05 | 25.05 | 24.86 | -0.17% | 5,101 |
| Dec 3, 2025 | 25.09 | 25.11 | 25.09 | 25.09 | 24.90 | 0.18% | 3,828 |
| Dec 2, 2025 | 25.06 | 25.06 | 25.05 | 25.05 | 24.85 | 0.06% | 60,710 |
| Dec 1, 2025 | 25.01 | 25.04 | 25.01 | 25.03 | 24.84 | -0.69% | 4,672 |
| Nov 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.92 | -0.09% | 3 |
| Nov 26, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 24.94 | 0.19% | 3 |
| Nov 25, 2025 | 25.18 | 25.19 | 25.18 | 25.18 | 24.89 | 0.24% | 5,390 |