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 (%)
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%)
Apr 01, 2021 4.972 5.031 4.903 5.021 7,852 +0.14(+2.81%)
Mar 31, 2021 4.609 5.188 4.609 4.884 17,684 +0.25(+5.51%)
Mar 30, 2021 4.835 4.893 4.511 4.629 83,600 -0.21(-4.26%)
Mar 29, 2021 5.099 5.099 4.756 4.835 27,049 -0.22(-4.27%)
Mar 26, 2021 4.972 5.217 4.972 5.050 8,157 +0.08(+1.58%)
Mar 25, 2021 4.962 5.148 4.962 4.972 19,230 +0.00(+0.00%)
Mar 24, 2021 5.364 5.364 4.962 4.972 18,784 -0.39(-7.31%)
Mar 23, 2021 5.403 5.413 5.178 5.364 21,582 -0.15(-2.67%)
Mar 22, 2021 5.443 5.531 5.394 5.511 9,221 -0.04(-0.71%)
Mar 19, 2021 5.452 5.550 5.354 5.550 21,108 +0.07(+1.25%)
Mar 18, 2021 5.472 5.550 5.295 5.482 14,355 -0.07(-1.24%)
Mar 17, 2021 5.629 5.629 5.325 5.550 19,929 +0.03(+0.53%)
Mar 16, 2021 5.433 5.550 5.394 5.521 14,391 +0.02(+0.36%)
Mar 15, 2021 5.570 5.653 5.450 5.501 7,814 -0.04(-0.71%)
Mar 12, 2021 5.317 5.609 5.306 5.541 47,622 +0.07(+1.25%)
Mar 11, 2021 5.295 5.472 5.266 5.472 26,455 +0.26(+5.08%)
Mar 10, 2021 5.266 5.472 5.188 5.207 33,076 -0.11(-2.03%)
Mar 09, 2021 5.090 5.394 5.090 5.315 39,131 +0.21(+4.03%)
Mar 08, 2021 5.295 5.989 5.001 5.109 136,928 -0.19(-3.52%)
Mar 05, 2021 5.080 5.894 4.903 5.295 89,533 +0.18(+3.45%)
Mar 04, 2021 5.158 5.337 4.913 5.119 63,262 -0.07(-1.32%)
Mar 03, 2021 5.354 5.452 5.090 5.188 73,288 -0.27(-5.03%)
Mar 02, 2021 5.619 5.688 5.394 5.462 37,675 -0.08(-1.42%)
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.