Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ab Corporate Bond ETF (NQ: EYEG )

34.77 +0.11 (+0.32%)
Streaming Delayed Price Updated: 9:54 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 2.718 2.797 2.442 2.482 2,443,577 -0.37(-13.10%)
Jul 29, 2021 3.225 3.240 2.797 2.856 2,704,802 -0.31(-9.66%)
Jul 28, 2021 3.644 3.644 3.102 3.161 3,961,692 -0.55(-14.85%)
Jul 27, 2021 6.293 6.333 3.511 3.713 51,729,488 +0.64(+20.83%)
Jul 26, 2021 3.240 3.240 3.053 3.073 7,782,223 -0.18(-5.45%)
Jul 23, 2021 3.339 3.339 3.250 3.250 4,103 -0.14(-4.07%)
Jul 22, 2021 3.595 3.841 3.260 3.388 68,166 -0.21(-5.75%)
Jul 21, 2021 3.398 3.890 3.398 3.595 142,917 +0.25(+7.35%)
Jul 20, 2021 3.270 3.437 3.240 3.348 28,465 +0.13(+3.98%)
Jul 19, 2021 3.393 3.421 3.201 3.220 20,827 +0.00(+0.00%)
Jul 16, 2021 3.220 3.280 3.201 3.220 13,763 -0.04(-1.21%)
Jul 15, 2021 3.388 3.388 3.201 3.260 21,629 -0.18(-5.16%)
Jul 14, 2021 3.571 3.571 3.383 3.437 6,814 -0.12(-3.46%)
Jul 13, 2021 3.624 3.624 3.486 3.560 10,087 -0.07(-2.03%)
Jul 12, 2021 3.555 3.683 3.510 3.634 22,630 +0.07(+1.93%)
Jul 09, 2021 3.417 3.664 3.378 3.565 33,328 +0.13(+3.72%)
Jul 08, 2021 3.477 3.477 3.358 3.437 11,981 -0.07(-1.97%)
Jul 07, 2021 3.614 3.614 3.477 3.506 21,856 -0.15(-4.04%)
Jul 06, 2021 3.713 3.742 3.545 3.654 30,221 +0.08(+2.20%)
Jul 02, 2021 3.644 3.683 3.565 3.575 16,766 -0.11(-2.94%)
Jul 01, 2021 3.624 3.762 3.545 3.683 43,054 +0.10(+2.75%)
Jun 30, 2021 3.634 3.735 3.565 3.585 50,958 -0.05(-1.36%)
Jun 29, 2021 4.018 4.075 3.595 3.634 127,497 -0.43(-10.55%)
Jun 28, 2021 4.304 4.334 3.998 4.063 25,996 -0.24(-5.61%)
Jun 25, 2021 4.353 4.394 4.146 4.304 22,035 -0.08(-1.80%)
Jun 24, 2021 4.442 4.461 4.350 4.383 12,832 -0.08(-1.77%)
Jun 23, 2021 4.550 4.580 4.432 4.461 22,298 -0.09(-1.95%)
Jun 22, 2021 4.363 4.550 4.285 4.550 29,513 +0.19(+4.29%)
Jun 21, 2021 4.432 4.466 4.166 4.363 24,218 -0.10(-2.21%)
Jun 18, 2021 4.353 4.461 4.314 4.461 34,447 +0.02(+0.44%)
Jun 17, 2021 4.322 4.452 4.271 4.442 25,741 +0.06(+1.35%)
Jun 16, 2021 4.245 4.383 4.186 4.383 24,386 +0.10(+2.30%)
Jun 15, 2021 4.629 4.668 4.195 4.284 35,547 -0.38(-8.23%)
Jun 14, 2021 4.747 4.924 4.461 4.668 78,382 +0.25(+5.57%)
Jun 11, 2021 4.530 4.530 4.343 4.422 15,814 -0.07(-1.54%)
Jun 10, 2021 4.353 4.491 4.353 4.491 11,161 +0.12(+2.70%)
Jun 09, 2021 4.333 4.530 4.333 4.373 22,436 +0.04(+0.91%)
Jun 08, 2021 4.294 4.796 4.284 4.333 45,612 +0.00(+0.00%)
Jun 07, 2021 4.264 4.510 4.255 4.333 18,105 +0.02(+0.46%)
Jun 04, 2021 4.127 4.314 4.127 4.314 11,139 +0.12(+2.82%)
Jun 03, 2021 4.235 4.294 4.077 4.195 11,758 -0.12(-2.74%)
Jun 02, 2021 4.255 4.412 4.255 4.314 25,151 +0.14(+3.30%)
Jun 01, 2021 4.491 4.668 4.136 4.176 62,835 -0.15(-3.42%)
May 28, 2021 4.294 4.383 4.215 4.323 8,410 +0.19(+4.52%)
May 27, 2021 4.195 4.323 4.136 4.136 9,862 -0.19(-4.33%)
May 26, 2021 4.471 4.555 4.136 4.323 30,595 -0.18(-3.94%)
May 25, 2021 4.964 4.973 4.412 4.501 63,225 -0.06(-1.26%)
May 24, 2021 4.550 4.678 4.343 4.558 28,584 +0.28(+6.50%)
May 21, 2021 4.058 4.383 4.058 4.280 9,788 +0.21(+5.09%)
May 20, 2021 4.136 4.136 4.072 4.072 3,628 -0.05(-1.31%)
May 19, 2021 3.959 4.156 3.910 4.127 10,135 +0.00(+0.00%)
May 18, 2021 3.752 4.176 3.713 4.127 67,312 +0.42(+11.44%)
May 17, 2021 3.703 3.708 3.686 3.703 7,750 +0.01(+0.27%)
May 14, 2021 3.693 3.901 3.674 3.693 12,269 -0.05(-1.32%)
May 13, 2021 3.949 3.949 3.742 3.742 23,293 -0.23(-5.71%)
May 12, 2021 4.117 4.117 3.969 3.969 6,200 +0.01(+0.25%)
May 11, 2021 3.890 4.186 3.831 3.959 31,115 +0.12(+3.08%)
May 10, 2021 3.959 3.959 3.841 3.841 13,160 -0.03(-0.76%)
May 07, 2021 4.028 4.028 3.841 3.870 16,131 -0.07(-1.75%)
May 06, 2021 3.998 4.018 3.939 3.939 13,426 -0.10(-2.58%)
May 05, 2021 4.087 4.185 3.989 4.044 17,997 -0.03(-0.82%)
May 04, 2021 4.067 4.176 4.058 4.077 17,661 -0.06(-1.43%)
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.