State Street My2032 Corporate Bond ETF (MYCL)
NASDAQ: MYCL · Real-Time Price · USD
0.00
+0.0037 (0.01%)
Apr 10, 2026, 1:23 PM EDT - Market open
MYCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.07% | 1,393 |
| Apr 8, 2026 | 24.84 | 24.84 | 24.83 | 24.83 | 24.83 | 0.29% | 1,210 |
| Apr 7, 2026 | 24.67 | 24.76 | 24.66 | 24.76 | 24.76 | 0.21% | 1,601 |
| Apr 6, 2026 | 24.70 | 24.71 | 24.70 | 24.71 | 24.71 | -0.15% | 187 |
| Apr 2, 2026 | 24.70 | 24.74 | 24.70 | 24.74 | 24.74 | 0.21% | 737 |
| Apr 1, 2026 | 24.66 | 24.71 | 24.66 | 24.69 | 24.69 | -0.36% | 4,218 |
| Mar 31, 2026 | 24.75 | 24.80 | 24.75 | 24.78 | 24.68 | 0.59% | 3,585 |
| Mar 30, 2026 | 24.69 | 24.70 | 24.64 | 24.64 | 24.54 | 0.39% | 2,701 |
| Mar 27, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.45 | 0.04% | 17 |
| Mar 26, 2026 | 24.54 | 24.55 | 24.53 | 24.53 | 24.44 | -0.68% | 4,816 |
| Mar 25, 2026 | 24.75 | 24.75 | 24.70 | 24.70 | 24.61 | 0.24% | 3,400 |
| Mar 24, 2026 | 24.61 | 24.65 | 24.61 | 24.64 | 24.55 | -0.26% | 2,824 |
| Mar 23, 2026 | 24.72 | 24.73 | 24.71 | 24.71 | 24.61 | 0.51% | 628 |
| Mar 20, 2026 | 24.66 | 24.66 | 24.58 | 24.58 | 24.49 | -0.84% | 5,633 |
| Mar 19, 2026 | 24.70 | 24.79 | 24.70 | 24.79 | 24.69 | 0.23% | 1,345 |
| Mar 18, 2026 | 24.83 | 24.85 | 24.73 | 24.73 | 24.64 | -0.52% | 2,447 |
| Mar 17, 2026 | 24.87 | 24.87 | 24.86 | 24.86 | 24.77 | 0.37% | 3,213 |
| Mar 16, 2026 | 24.83 | 24.83 | 24.77 | 24.77 | 24.68 | 0.39% | 2,408 |
| Mar 13, 2026 | 24.78 | 24.78 | 24.68 | 24.68 | 24.58 | -0.22% | 206 |
| Mar 12, 2026 | 24.82 | 24.82 | 24.73 | 24.73 | 24.64 | -0.66% | 402 |
| Mar 11, 2026 | 24.94 | 24.94 | 24.90 | 24.90 | 24.80 | -0.38% | 1,617 |
| Mar 10, 2026 | 25.01 | 25.01 | 24.99 | 24.99 | 24.89 | -0.38% | 768 |
| Mar 9, 2026 | 24.97 | 25.10 | 24.97 | 25.09 | 24.99 | 0.30% | 1,808 |
| Mar 6, 2026 | 25.04 | 25.06 | 25.01 | 25.01 | 24.92 | -0.17% | 2,333 |
| Mar 5, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | -0.30% | 50,204 |
| Mar 4, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.03 | -0.04% | 45 |
| Mar 3, 2026 | 25.10 | 25.15 | 25.10 | 25.14 | 25.04 | -0.01% | 1,493 |
| Mar 2, 2026 | 25.12 | 25.14 | 25.12 | 25.14 | 25.05 | -0.72% | 102 |
| Feb 27, 2026 | 25.35 | 25.35 | 25.33 | 25.33 | 25.13 | 0.14% | 3,127 |
| Feb 26, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.10 | 0.14% | 72 |
| Feb 25, 2026 | 25.27 | 25.27 | 25.25 | 25.25 | 25.06 | -0.06% | 5,766 |
| Feb 24, 2026 | 25.27 | 25.28 | 25.27 | 25.27 | 25.08 | -0.11% | 3,002 |
| Feb 23, 2026 | 25.26 | 25.30 | 25.26 | 25.30 | 25.11 | 0.21% | 102 |
| Feb 20, 2026 | 25.25 | 25.25 | 25.24 | 25.24 | 25.05 | 0.04% | 1,200 |
| Feb 19, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.04 | 0.06% | 68 |
| Feb 18, 2026 | 25.22 | 25.22 | 25.20 | 25.22 | 25.03 | -0.08% | 952 |
| Feb 17, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.05 | 0.08% | 222 |
| Feb 13, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.03 | 0.28% | 41 |
| Feb 12, 2026 | 25.14 | 25.15 | 25.14 | 25.15 | 24.96 | 0.28% | 313 |
| Feb 11, 2026 | 25.07 | 25.10 | 25.07 | 25.08 | 24.89 | -0.12% | 11,640 |
| Feb 10, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.92 | 0.14% | 75 |
| Feb 9, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 24.89 | 0.04% | 880 |
| Feb 6, 2026 | 25.06 | 25.07 | 25.06 | 25.07 | 24.88 | - | 264 |
| Feb 5, 2026 | 25.05 | 25.07 | 25.05 | 25.07 | 24.88 | 0.40% | 1,432 |
| Feb 4, 2026 | 24.94 | 24.97 | 24.94 | 24.97 | 24.78 | - | 634 |
| Feb 3, 2026 | 24.96 | 24.97 | 24.96 | 24.97 | 24.78 | -0.02% | 1,419 |
| Feb 2, 2026 | 25.04 | 25.04 | 24.97 | 24.97 | 24.78 | -0.49% | 1,987 |
| Jan 30, 2026 | 25.08 | 25.09 | 25.08 | 25.09 | 24.81 | 0.10% | 5,080 |
| Jan 29, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.79 | 0.11% | 1,103 |
| Jan 28, 2026 | 25.05 | 25.05 | 25.03 | 25.04 | 24.76 | -0.06% | 2,130 |