State Street My2033 Corporate Bond ETF (MYCM)
NASDAQ: MYCM · Real-Time Price · USD
25.26
+0.01 (0.06%)
Feb 27, 2026, 4:00 PM EST - Market closed
MYCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25.30 | 25.30 | 25.26 | 25.26 | 25.26 | 0.08% | 1,331 |
| Feb 26, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.10% | 2 |
| Feb 25, 2026 | 25.24 | 25.24 | 25.22 | 25.22 | 25.22 | -0.02% | 4,733 |
| Feb 24, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.06% | 502 |
| Feb 23, 2026 | 25.25 | 25.25 | 25.24 | 25.24 | 25.24 | 0.15% | 602 |
| Feb 20, 2026 | 25.22 | 25.22 | 25.20 | 25.20 | 25.20 | 0.03% | 1,274 |
| Feb 19, 2026 | 25.18 | 25.20 | 25.18 | 25.20 | 25.20 | 0.07% | 133 |
| Feb 18, 2026 | 25.17 | 25.18 | 25.17 | 25.18 | 25.18 | -0.08% | 658 |
| Feb 17, 2026 | 25.21 | 25.21 | 25.20 | 25.20 | 25.20 | 0.08% | 174 |
| Feb 13, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.28% | 40 |
| Feb 12, 2026 | 25.11 | 25.11 | 25.10 | 25.11 | 25.11 | 0.32% | 671 |
| Feb 11, 2026 | 25.02 | 25.06 | 25.02 | 25.03 | 25.03 | -0.08% | 6,570 |
| Feb 10, 2026 | 25.05 | 25.05 | 25.04 | 25.05 | 25.05 | 0.17% | 269 |
| Feb 9, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.01% | 203 |
| Feb 6, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | 25.01 | 0.06% | 218 |
| Feb 5, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.37% | 190 |
| Feb 4, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.02% | 519 |
| Feb 3, 2026 | 24.89 | 24.92 | 24.89 | 24.91 | 24.91 | 0.02% | 1,426 |
| Feb 2, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.50% | 1,493 |
| Jan 30, 2026 | 25.01 | 25.03 | 25.01 | 25.03 | 24.93 | 0.01% | 1,822 |
| Jan 29, 2026 | 25.00 | 25.03 | 25.00 | 25.02 | 24.93 | 0.08% | 803 |
| Jan 28, 2026 | 25.00 | 25.01 | 24.98 | 25.00 | 24.91 | -0.09% | 2,297 |
| Jan 27, 2026 | 25.04 | 25.04 | 25.02 | 25.03 | 24.93 | -0.02% | 1,153 |
| Jan 26, 2026 | 25.04 | 25.04 | 25.03 | 25.03 | 24.94 | 0.06% | 203 |
| Jan 23, 2026 | 25.00 | 25.02 | 25.00 | 25.02 | 24.92 | 0.08% | 1,432 |
| Jan 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | 0.06% | 3 |
| Jan 21, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.89 | 0.40% | 14 |
| Jan 20, 2026 | 24.90 | 24.90 | 24.88 | 24.88 | 24.79 | -0.38% | 663 |
| Jan 16, 2026 | 25.01 | 25.01 | 24.98 | 24.98 | 24.88 | -0.24% | 1,464 |
| Jan 15, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.94 | -0.12% | 650 |
| Jan 14, 2026 | 25.07 | 25.08 | 25.07 | 25.07 | 24.97 | 0.15% | 4,261 |
| Jan 13, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.93 | 0.19% | 1,181 |
| Jan 12, 2026 | 24.98 | 24.99 | 24.98 | 24.98 | 24.89 | -0.12% | 2,880 |
| Jan 9, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.92 | 0.19% | 1,013 |
| Jan 8, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.87 | -0.21% | 36 |
| Jan 7, 2026 | 25.03 | 25.03 | 25.02 | 25.02 | 24.92 | 0.04% | 608 |
| Jan 6, 2026 | 24.98 | 25.02 | 24.98 | 25.01 | 24.91 | 0.05% | 1,755 |
| Jan 5, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.90 | 0.19% | 19 |
| Jan 2, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.85 | -0.04% | 9 |
| Dec 31, 2025 | 25.01 | 25.01 | 24.95 | 24.95 | 24.86 | -0.24% | 404 |
| Dec 30, 2025 | 25.01 | 25.05 | 25.01 | 25.02 | 24.92 | -0.09% | 1,158 |
| Dec 29, 2025 | 25.02 | 25.05 | 25.02 | 25.04 | 24.95 | 0.11% | 2,898 |
| Dec 26, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.92 | 0.10% | 4 |
| Dec 24, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.89 | 0.28% | 5 |
| Dec 23, 2025 | 24.93 | 24.93 | 24.92 | 24.92 | 24.82 | 0.02% | 790 |
| Dec 22, 2025 | 24.92 | 24.92 | 24.91 | 24.91 | 24.82 | - | 910 |
| Dec 19, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.82 | -0.18% | 4 |
| Dec 18, 2025 | 24.93 | 24.96 | 24.93 | 24.96 | 24.86 | -0.11% | 766 |
| Dec 17, 2025 | 24.97 | 24.99 | 24.97 | 24.98 | 24.79 | -0.03% | 2,992 |
| Dec 16, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.80 | 0.10% | 136 |