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

Ab Corporate Bond ETF (NQ: EYEG )

34.70 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 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 (%)
Jun 30, 2021 3.619 3.719 3.550 3.570 51,176 -0.05(-1.35%)
Jun 29, 2021 4.001 4.058 3.579 3.619 128,045 -0.43(-10.55%)
Jun 28, 2021 4.285 4.315 3.981 4.045 26,108 -0.24(-5.61%)
Jun 25, 2021 4.334 4.376 4.129 4.285 22,130 -0.08(-1.80%)
Jun 24, 2021 4.423 4.442 4.332 4.364 12,887 -0.08(-1.77%)
Jun 23, 2021 4.531 4.560 4.413 4.442 22,394 -0.09(-1.95%)
Jun 22, 2021 4.344 4.531 4.267 4.531 29,639 +0.19(+4.29%)
Jun 21, 2021 4.413 4.447 4.148 4.344 24,322 -0.10(-2.21%)
Jun 18, 2021 4.334 4.442 4.295 4.442 34,595 +0.02(+0.44%)
Jun 17, 2021 4.303 4.432 4.252 4.423 25,852 +0.06(+1.35%)
Jun 16, 2021 4.227 4.364 4.168 4.364 24,491 +0.10(+2.30%)
Jun 15, 2021 4.609 4.648 4.178 4.266 35,700 -0.38(-8.23%)
Jun 14, 2021 4.727 4.903 4.442 4.648 78,719 +0.25(+5.57%)
Jun 11, 2021 4.511 4.511 4.325 4.403 15,882 -0.07(-1.54%)
Jun 10, 2021 4.334 4.472 4.334 4.472 11,209 +0.12(+2.70%)
Jun 09, 2021 4.315 4.511 4.315 4.354 22,533 +0.04(+0.91%)
Jun 08, 2021 4.276 4.776 4.266 4.315 45,807 +0.00(+0.00%)
Jun 07, 2021 4.246 4.491 4.236 4.315 18,183 +0.02(+0.46%)
Jun 04, 2021 4.109 4.295 4.109 4.295 11,187 +0.12(+2.82%)
Jun 03, 2021 4.217 4.276 4.060 4.178 11,808 -0.12(-2.74%)
Jun 02, 2021 4.236 4.393 4.236 4.295 25,259 +0.14(+3.30%)
Jun 01, 2021 4.472 4.648 4.119 4.158 63,105 -0.15(-3.42%)
May 28, 2021 4.276 4.364 4.197 4.305 8,446 +0.19(+4.52%)
May 27, 2021 4.178 4.305 4.119 4.119 9,904 -0.19(-4.33%)
May 26, 2021 4.452 4.535 4.119 4.305 30,726 -0.18(-3.94%)
May 25, 2021 4.942 4.952 4.393 4.482 63,497 -0.06(-1.26%)
May 24, 2021 4.531 4.658 4.325 4.538 28,706 +0.28(+6.50%)
May 21, 2021 4.040 4.364 4.040 4.261 9,830 +0.21(+5.09%)
May 20, 2021 4.119 4.119 4.055 4.055 3,644 -0.05(-1.31%)
May 19, 2021 3.942 4.138 3.893 4.109 10,179 +0.00(+0.00%)
May 18, 2021 3.736 4.158 3.697 4.109 67,601 +0.42(+11.44%)
May 17, 2021 3.687 3.692 3.670 3.687 7,783 +0.01(+0.27%)
May 14, 2021 3.677 3.884 3.658 3.677 12,322 -0.05(-1.32%)
May 13, 2021 3.932 3.932 3.726 3.726 23,393 -0.23(-5.71%)
May 12, 2021 4.099 4.099 3.952 3.952 6,227 +0.01(+0.25%)
May 11, 2021 3.874 4.168 3.815 3.942 31,249 +0.12(+3.08%)
May 10, 2021 3.942 3.942 3.824 3.824 13,216 -0.03(-0.76%)
May 07, 2021 4.011 4.011 3.824 3.854 16,200 -0.07(-1.75%)
May 06, 2021 3.981 4.001 3.923 3.923 13,484 -0.10(-2.58%)
May 05, 2021 4.070 4.167 3.972 4.027 18,074 -0.03(-0.82%)
May 04, 2021 4.050 4.158 4.040 4.060 17,737 -0.06(-1.43%)
May 03, 2021 4.403 4.403 4.119 4.119 25,270 -0.03(-0.71%)
Apr 30, 2021 3.962 4.148 3.962 4.148 23,250 +0.13(+3.17%)
Apr 29, 2021 4.187 4.207 4.021 4.021 18,956 -0.19(-4.43%)
Apr 28, 2021 4.285 4.376 4.148 4.207 59,511 -0.18(-4.03%)
Apr 27, 2021 4.442 4.442 4.276 4.383 15,055 +0.00(+0.00%)
Apr 26, 2021 4.364 4.393 4.246 4.383 26,969 +0.04(+0.90%)
Apr 23, 2021 3.942 4.364 3.932 4.344 144,191 +0.40(+10.20%)
Apr 22, 2021 4.060 4.109 3.942 3.942 5,363 -0.08(-1.95%)
Apr 21, 2021 3.991 4.236 3.942 4.021 28,043 -0.01(-0.24%)
Apr 20, 2021 4.246 4.305 4.030 4.030 16,476 -0.28(-6.59%)
Apr 19, 2021 4.236 4.658 4.236 4.315 3,160 +0.09(+2.09%)
Apr 16, 2021 4.187 4.227 4.027 4.227 12,236 +0.04(+0.94%)
Apr 15, 2021 4.227 4.334 4.119 4.187 12,116 +0.07(+1.67%)
Apr 14, 2021 4.246 4.314 4.119 4.119 7,462 -0.12(-2.78%)
Apr 13, 2021 4.393 4.393 4.217 4.236 11,368 -0.04(-0.92%)
Apr 12, 2021 4.482 4.511 4.266 4.276 16,989 -0.25(-5.63%)
Apr 09, 2021 4.570 4.599 4.511 4.531 13,562 -0.07(-1.49%)
Apr 08, 2021 4.844 4.893 4.599 4.599 27,547 -0.29(-6.01%)
Apr 07, 2021 4.795 4.962 4.766 4.893 15,133 +0.18(+3.74%)
Apr 06, 2021 4.844 4.972 4.629 4.717 9,220 -0.18(-3.61%)
Apr 05, 2021 5.129 5.129 4.849 4.893 10,319 -0.13(-2.54%)
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.