State Street My2034 Corporate Bond ETF (MYCN)
NASDAQ: MYCN · Real-Time Price · USD
24.41
+0.14 (0.56%)
Mar 30, 2026, 4:00 PM EDT - Market closed
MYCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 24.42 | 24.44 | 24.41 | 24.41 | 24.41 | 0.58% | 325 |
| Mar 27, 2026 | 24.25 | 24.27 | 24.25 | 24.27 | 24.27 | -0.23% | 861 |
| Mar 26, 2026 | 24.42 | 24.42 | 24.32 | 24.32 | 24.32 | -0.75% | 5,753 |
| Mar 25, 2026 | 24.54 | 24.54 | 24.51 | 24.51 | 24.51 | 0.33% | 1,258 |
| Mar 24, 2026 | 24.40 | 24.45 | 24.40 | 24.43 | 24.42 | -0.18% | 2,152 |
| Mar 23, 2026 | 24.44 | 24.50 | 24.44 | 24.47 | 24.47 | 0.56% | 631 |
| Mar 20, 2026 | 24.36 | 24.36 | 24.32 | 24.33 | 24.33 | -1.09% | 671 |
| Mar 19, 2026 | 24.52 | 24.61 | 24.51 | 24.60 | 24.60 | 0.33% | 4,357 |
| Mar 18, 2026 | 24.60 | 24.63 | 24.52 | 24.52 | 24.52 | -0.55% | 2,573 |
| Mar 17, 2026 | 24.62 | 24.66 | 24.62 | 24.66 | 24.66 | 0.51% | 3,312 |
| Mar 16, 2026 | 24.54 | 24.54 | 24.53 | 24.53 | 24.53 | 0.41% | 369 |
| Mar 13, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.32% | 196 |
| Mar 12, 2026 | 24.59 | 24.59 | 24.50 | 24.51 | 24.51 | -0.58% | 2,172 |
| Mar 11, 2026 | 24.70 | 24.70 | 24.65 | 24.65 | 24.65 | -0.53% | 1,644 |
| Mar 10, 2026 | 24.87 | 24.87 | 24.78 | 24.78 | 24.78 | -0.48% | 562 |
| Mar 9, 2026 | 24.82 | 24.91 | 24.82 | 24.90 | 24.90 | 0.41% | 1,360 |
| Mar 6, 2026 | 24.81 | 24.82 | 24.80 | 24.80 | 24.80 | -0.26% | 4,001 |
| Mar 5, 2026 | 24.83 | 24.86 | 24.83 | 24.86 | 24.86 | -0.29% | 241 |
| Mar 4, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.01% | 24 |
| Mar 3, 2026 | 24.95 | 24.95 | 24.94 | 24.94 | 24.94 | - | 1,246 |
| Mar 2, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.74% | 228 |
| Feb 27, 2026 | 25.16 | 25.16 | 25.12 | 25.12 | 25.02 | 0.05% | 2,863 |
| Feb 26, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.01 | 0.08% | 2 |
| Feb 25, 2026 | 25.11 | 25.11 | 25.09 | 25.09 | 24.99 | -0.06% | 936 |
| Feb 24, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.00 | -0.08% | 520 |
| Feb 23, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.02 | 0.18% | 462 |
| Feb 20, 2026 | 25.09 | 25.09 | 25.08 | 25.08 | 24.98 | 0.02% | 2,822 |
| Feb 19, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 24.97 | 0.10% | 209 |
| Feb 18, 2026 | 25.06 | 25.06 | 25.05 | 25.05 | 24.95 | -0.14% | 934 |
| Feb 17, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.98 | 0.12% | 518 |
| Feb 13, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.95 | 0.30% | 178 |
| Feb 12, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.88 | 0.37% | 12 |
| Feb 11, 2026 | 24.90 | 24.90 | 24.89 | 24.89 | 24.79 | -0.09% | 1,960 |
| Feb 10, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.81 | 0.21% | 556 |
| Feb 9, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.76 | 0.03% | 1,051 |
| Feb 6, 2026 | 24.85 | 24.85 | 24.84 | 24.85 | 24.75 | 0.04% | 947 |
| Feb 5, 2026 | 24.85 | 24.85 | 24.84 | 24.84 | 24.74 | 0.40% | 1,459 |
| Feb 4, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.64 | -0.04% | 258 |
| Feb 3, 2026 | 24.72 | 24.76 | 24.72 | 24.75 | 24.65 | 0.03% | 1,618 |
| Feb 2, 2026 | 24.80 | 24.80 | 24.74 | 24.74 | 24.64 | -0.55% | 2,740 |
| Jan 30, 2026 | 24.86 | 24.88 | 24.86 | 24.88 | 24.68 | - | 1,545 |
| Jan 29, 2026 | 24.85 | 24.88 | 24.85 | 24.88 | 24.68 | 0.07% | 954 |
| Jan 28, 2026 | 24.85 | 24.87 | 24.85 | 24.86 | 24.66 | -0.08% | 2,804 |
| Jan 27, 2026 | 24.91 | 24.91 | 24.88 | 24.88 | 24.68 | -0.05% | 1,885 |
| Jan 26, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.69 | 0.08% | 3 |
| Jan 23, 2026 | 24.88 | 24.88 | 24.87 | 24.87 | 24.67 | 0.08% | 223 |
| Jan 22, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.65 | 0.06% | 43 |
| Jan 21, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.64 | 0.47% | 4 |
| Jan 20, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.52 | -0.45% | 949 |
| Jan 16, 2026 | 24.85 | 24.85 | 24.84 | 24.84 | 24.64 | -0.24% | 1,245 |