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

Ab Corporate Bond ETF (NQ: EYEG )

34.73 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 22, 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 (%)
Aug 31, 2021 1.694 1.842 1.664 1.812 2,093,419 +0.15(+8.88%)
Aug 30, 2021 1.664 1.763 1.595 1.664 1,680,261 +0.01(+0.60%)
Aug 27, 2021 1.556 1.655 1.536 1.655 826,032 +0.12(+7.69%)
Aug 26, 2021 1.655 1.684 1.527 1.536 1,022,345 -0.13(-7.69%)
Aug 25, 2021 1.674 1.704 1.600 1.664 952,801 -0.01(-0.59%)
Aug 24, 2021 1.586 1.723 1.541 1.674 1,380,519 +0.08(+4.94%)
Aug 23, 2021 1.536 1.625 1.527 1.595 960,412 +0.10(+6.58%)
Aug 20, 2021 1.477 1.536 1.467 1.497 837,024 +0.04(+2.70%)
Aug 19, 2021 1.477 1.605 1.448 1.458 2,276,982 -0.04(-2.63%)
Aug 18, 2021 1.536 1.566 1.418 1.497 2,537,546 -0.12(-7.32%)
Aug 17, 2021 1.556 1.714 1.458 1.615 4,796,816 +0.06(+3.80%)
Aug 16, 2021 1.605 1.625 1.428 1.556 1,143,088 -0.05(-3.07%)
Aug 13, 2021 1.674 1.694 1.595 1.605 856,858 -0.10(-5.78%)
Aug 12, 2021 1.743 1.773 1.655 1.704 570,917 -0.05(-2.81%)
Aug 11, 2021 1.802 1.802 1.674 1.753 1,049,192 -0.02(-1.38%)
Aug 10, 2021 1.792 1.861 1.704 1.778 6,306,842 -0.46(-20.48%)
Aug 09, 2021 2.226 2.265 2.137 2.236 442,671 +0.03(+1.34%)
Aug 06, 2021 2.314 2.314 2.186 2.206 571,432 -0.14(-5.88%)
Aug 05, 2021 2.245 2.413 2.177 2.344 741,925 +0.05(+2.15%)
Aug 04, 2021 2.472 2.502 2.245 2.295 1,968,242 -0.29(-11.07%)
Aug 03, 2021 2.373 2.758 2.344 2.580 4,834,620 +0.21(+8.71%)
Aug 02, 2021 2.551 2.551 2.314 2.373 1,181,054 -0.11(-4.36%)
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%)
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.