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 (%)
Oct 30, 2020 3.506 3.603 3.383 3.452 23,658 -0.20(-5.38%)
Oct 29, 2020 3.648 3.648 3.481 3.648 10,780 +0.15(+4.20%)
Oct 28, 2020 3.766 3.766 3.432 3.501 47,700 -0.30(-7.99%)
Oct 27, 2020 3.824 3.864 3.775 3.805 13,813 -0.02(-0.51%)
Oct 26, 2020 3.697 3.864 3.697 3.824 17,101 +0.08(+2.09%)
Oct 23, 2020 3.697 3.766 3.687 3.746 15,296 +0.03(+0.79%)
Oct 22, 2020 3.702 3.766 3.689 3.717 6,425 -0.00(-0.13%)
Oct 21, 2020 3.766 3.766 3.692 3.722 4,478 -0.02(-0.65%)
Oct 20, 2020 3.702 3.874 3.681 3.746 17,736 +0.09(+2.41%)
Oct 19, 2020 3.687 3.687 3.550 3.658 39,649 -0.02(-0.53%)
Oct 16, 2020 3.628 3.746 3.628 3.677 8,361 +0.02(+0.54%)
Oct 15, 2020 3.707 3.707 3.628 3.658 6,177 -0.05(-1.32%)
Oct 14, 2020 3.746 3.756 3.677 3.707 11,838 -0.11(-2.83%)
Oct 13, 2020 3.814 3.823 3.726 3.815 4,463 +0.07(+1.83%)
Oct 12, 2020 3.824 3.864 3.722 3.746 16,461 -0.02(-0.52%)
Oct 09, 2020 3.788 3.934 3.716 3.766 8,667 -0.05(-1.29%)
Oct 08, 2020 3.707 3.831 3.707 3.815 3,133 +0.02(+0.52%)
Oct 07, 2020 3.746 3.803 3.648 3.795 13,462 -0.01(-0.26%)
Oct 06, 2020 3.785 3.893 3.785 3.805 7,347 +0.02(+0.52%)
Oct 05, 2020 3.764 3.785 3.764 3.785 1,240 +0.04(+1.05%)
Oct 02, 2020 3.805 3.962 3.609 3.746 22,128 -0.13(-3.29%)
Oct 01, 2020 3.874 4.099 3.805 3.874 24,258 +0.03(+0.77%)
Sep 30, 2020 3.785 3.903 3.785 3.844 5,685 +0.01(+0.26%)
Sep 29, 2020 3.815 3.844 3.780 3.834 31,911 +0.11(+2.89%)
Sep 28, 2020 3.844 3.844 3.697 3.726 10,747 -0.08(-2.06%)
Sep 25, 2020 3.609 3.824 3.550 3.805 21,822 +0.23(+6.30%)
Sep 24, 2020 3.589 3.628 3.550 3.579 8,699 -0.01(-0.27%)
Sep 23, 2020 3.736 3.746 3.579 3.589 21,286 -0.12(-3.19%)
Sep 22, 2020 3.668 3.726 3.628 3.708 18,867 +0.10(+2.74%)
Sep 21, 2020 3.687 3.854 3.609 3.609 14,356 -0.12(-3.16%)
Sep 18, 2020 3.824 4.011 3.677 3.726 37,016 -0.19(-4.76%)
Sep 17, 2020 3.638 3.913 3.628 3.913 23,159 +0.19(+5.00%)
Sep 16, 2020 3.795 3.869 3.703 3.726 16,266 -0.09(-2.31%)
Sep 15, 2020 3.795 4.040 3.766 3.815 45,603 +0.05(+1.30%)
Sep 14, 2020 3.707 3.848 3.554 3.766 42,065 +0.09(+2.40%)
Sep 11, 2020 3.746 3.746 3.589 3.677 12,440 -0.03(-0.79%)
Sep 10, 2020 3.795 3.856 3.619 3.707 25,471 -0.07(-1.82%)
Sep 09, 2020 3.883 3.883 3.697 3.775 12,816 +0.07(+1.85%)
Sep 08, 2020 3.658 3.824 3.599 3.707 34,513 +0.18(+5.00%)
Sep 04, 2020 3.785 3.785 3.439 3.530 45,786 -0.25(-6.49%)
Sep 03, 2020 3.883 3.883 3.726 3.775 27,339 -0.09(-2.28%)
Sep 02, 2020 3.864 3.893 3.778 3.864 37,104 -0.05(-1.25%)
Sep 01, 2020 3.923 3.991 3.824 3.913 51,904 -0.07(-1.72%)
Aug 31, 2020 4.099 4.112 3.923 3.981 42,878 -0.05(-1.22%)
Aug 28, 2020 4.001 4.043 3.947 4.030 17,947 -0.01(-0.24%)
Aug 27, 2020 4.060 4.109 3.932 4.040 23,734 +0.02(+0.49%)
Aug 26, 2020 4.364 4.364 3.981 4.021 87,220 -0.34(-7.87%)
Aug 25, 2020 4.413 4.496 4.363 4.364 82,490 -0.09(-1.98%)
Aug 24, 2020 4.540 4.540 4.212 4.452 50,468 -0.10(-2.16%)
Aug 21, 2020 4.168 4.589 4.027 4.550 100,954 +0.31(+7.41%)
Aug 20, 2020 4.462 4.521 4.217 4.236 89,306 -0.34(-7.49%)
Aug 19, 2020 4.619 4.746 4.570 4.580 32,390 -0.12(-2.51%)
Aug 18, 2020 4.776 4.795 4.511 4.697 45,565 -0.09(-1.84%)
Aug 17, 2020 5.001 5.109 4.658 4.786 165,143 -0.26(-5.24%)
Aug 14, 2020 5.492 5.501 5.011 5.050 128,487 -0.44(-8.04%)
Aug 13, 2020 5.139 5.492 4.766 5.492 865,280 +0.22(+4.09%)
Aug 12, 2020 4.962 6.374 4.560 5.276 9,744,214 +1.26(+31.22%)
Aug 11, 2020 4.629 4.746 4.021 4.021 43,773 -0.48(-10.68%)
Aug 10, 2020 3.981 4.707 3.981 4.501 105,236 +0.42(+10.34%)
Aug 07, 2020 3.824 4.383 3.736 4.079 88,105 +0.16(+4.00%)
Aug 06, 2020 3.854 3.972 3.285 3.923 253,033 +0.08(+2.04%)
Aug 05, 2020 4.138 4.138 3.795 3.844 100,605 -0.20(-4.85%)
Aug 04, 2020 4.030 4.177 4.011 4.040 25,407 -0.05(-1.20%)
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.