Skip to main content

Ab Corporate Bond ETF (NQ: EYEG )

37.07 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 6.000 6.060 5.515 5.540 85,000 -0.52(-8.58%)
Feb 25, 2021 6.170 6.300 5.865 6.060 68,762 -0.17(-2.73%)
Feb 24, 2021 6.320 6.670 6.200 6.230 28,185 +0.06(+0.97%)
Feb 23, 2021 6.510 6.567 5.760 6.170 79,839 -0.53(-7.91%)
Feb 22, 2021 7.070 7.120 6.700 6.700 61,312 -0.44(-6.16%)
Feb 19, 2021 7.130 7.727 6.870 7.140 131,300 +0.19(+2.73%)
Feb 18, 2021 7.270 7.448 6.870 6.950 60,331 -0.59(-7.82%)
Feb 17, 2021 7.240 7.850 7.080 7.540 159,990 +0.40(+5.60%)
Feb 16, 2021 7.090 7.150 6.870 7.140 31,824 +0.17(+2.44%)
Feb 12, 2021 7.320 7.335 6.870 6.970 104,100 -0.35(-4.78%)
Feb 11, 2021 7.790 7.790 7.160 7.320 56,133 -0.36(-4.69%)
Feb 10, 2021 7.580 7.711 7.450 7.680 79,930 +0.18(+2.40%)
Feb 09, 2021 7.260 7.800 7.260 7.500 178,516 +0.06(+0.81%)
Feb 08, 2021 7.150 7.500 7.150 7.440 88,174 +0.35(+4.94%)
Feb 05, 2021 7.250 7.550 6.780 7.090 123,800 -0.21(-2.88%)
Feb 04, 2021 7.030 7.780 7.000 7.300 350,825 +0.68(+10.27%)
Feb 03, 2021 6.380 6.680 6.332 6.620 69,093 +0.34(+5.41%)
Feb 02, 2021 6.340 6.590 6.270 6.280 90,830 -0.18(-2.79%)
Feb 01, 2021 6.310 6.600 6.210 6.460 91,313 +0.15(+2.38%)
Jan 29, 2021 6.250 6.450 6.230 6.310 40,400 +0.00(+0.00%)
Jan 28, 2021 6.290 6.460 6.200 6.310 53,579 +0.22(+3.61%)
Jan 27, 2021 6.360 6.830 5.920 6.090 132,945 -0.59(-8.83%)
Jan 26, 2021 6.640 6.770 6.618 6.680 48,526 +0.04(+0.60%)
Jan 25, 2021 6.670 6.880 6.550 6.640 55,372 -0.04(-0.60%)
Jan 22, 2021 6.280 6.780 6.258 6.680 86,500 +0.35(+5.53%)
Jan 21, 2021 6.390 6.500 6.320 6.330 30,260 -0.11(-1.71%)
Jan 20, 2021 6.400 6.540 6.300 6.440 68,507 -0.03(-0.46%)
Jan 19, 2021 6.340 6.570 6.240 6.470 52,623 +0.24(+3.85%)
Jan 15, 2021 6.350 6.580 6.230 6.230 84,200 -0.12(-1.89%)
Jan 14, 2021 6.380 6.400 6.210 6.350 75,599 -0.03(-0.47%)
Jan 13, 2021 6.200 6.450 6.040 6.380 119,950 +0.04(+0.63%)
Jan 12, 2021 6.560 7.120 6.290 6.340 327,472 -0.29(-4.37%)
Jan 11, 2021 5.830 6.850 5.730 6.630 988,730 +1.38(+26.29%)
Jan 08, 2021 5.160 5.278 5.100 5.250 45,000 +0.08(+1.55%)
Jan 07, 2021 5.410 5.450 5.140 5.170 89,360 -0.17(-3.18%)
Jan 06, 2021 5.010 5.680 5.010 5.340 139,614 +0.24(+4.71%)
Jan 05, 2021 5.030 5.100 4.850 5.100 62,755 +0.07(+1.39%)
Jan 04, 2021 4.850 5.120 4.790 5.030 86,320 +0.10(+2.03%)
Dec 31, 2020 4.930 4.930 4.930 173,559 +0.05(+1.02%)
Dec 30, 2020 4.940 5.170 4.780 4.880 173,559 +0.11(+2.31%)
Dec 29, 2020 5.240 5.240 4.630 4.770 152,055 -0.26(-5.17%)
Dec 28, 2020 6.100 6.100 5.030 5.030 309,332 -0.91(-15.32%)
Dec 24, 2020 6.250 6.250 5.770 5.940 185,500 +0.04(+0.68%)
Dec 23, 2020 5.600 6.250 5.500 5.900 591,933 +0.19(+3.33%)
Dec 22, 2020 5.190 5.940 4.970 5.710 1,505,980 +0.50(+9.60%)
Dec 21, 2020 7.690 8.180 5.030 5.210 44,122,004 +1.64(+45.94%)
Dec 18, 2020 3.560 3.740 3.560 3.570 36,200 +0.01(+0.28%)
Dec 17, 2020 3.580 3.688 3.560 3.560 12,170 -0.02(-0.56%)
Dec 16, 2020 3.730 3.810 3.580 3.580 21,990 -0.09(-2.45%)
Dec 15, 2020 3.870 3.870 3.660 3.670 16,056 -0.07(-1.87%)
Dec 14, 2020 3.704 3.885 3.700 3.740 25,866 +0.10(+2.75%)
Dec 11, 2020 3.710 3.726 3.600 3.640 9,200 -0.07(-1.89%)
Dec 10, 2020 3.650 3.740 3.610 3.710 20,904 +0.06(+1.64%)
Dec 09, 2020 3.800 3.800 3.630 3.650 18,212 -0.18(-4.70%)
Dec 08, 2020 3.820 3.887 3.820 3.830 17,344 -0.04(-1.03%)
Dec 07, 2020 3.760 3.890 3.760 3.870 11,236 +0.08(+2.11%)
Dec 04, 2020 3.740 3.850 3.740 3.790 13,200 +0.07(+1.93%)
Dec 03, 2020 3.795 3.795 3.709 3.718 7,671 -0.07(-1.89%)
Dec 02, 2020 3.600 3.800 3.600 3.790 30,019 +0.23(+6.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.