Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ab Corporate Bond ETF (NQ: EYEG )

35.53 -0.01 (-0.01%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
Dec 31, 2020 4.813 4.813 4.813 177,761 +0.05(+1.02%)
Dec 30, 2020 4.823 5.048 4.667 4.765 177,761 +0.11(+2.31%)
Dec 29, 2020 5.116 5.116 4.521 4.657 155,736 -0.25(-5.17%)
Dec 28, 2020 5.956 5.956 4.911 4.911 316,822 -0.89(-15.32%)
Dec 24, 2020 6.102 6.102 5.634 5.800 189,991 +0.04(+0.68%)
Dec 23, 2020 5.468 6.102 5.370 5.761 606,266 +0.19(+3.33%)
Dec 22, 2020 5.067 5.800 4.853 5.575 1,542,446 +0.49(+9.60%)
Dec 21, 2020 7.508 7.987 4.911 5.087 45,190,404 +1.60(+45.94%)
Dec 18, 2020 3.476 3.652 3.476 3.486 37,076 +0.01(+0.28%)
Dec 17, 2020 3.495 3.601 3.476 3.476 12,464 -0.02(-0.56%)
Dec 16, 2020 3.642 3.720 3.495 3.495 22,522 -0.09(-2.45%)
Dec 15, 2020 3.779 3.779 3.573 3.583 16,444 -0.07(-1.87%)
Dec 14, 2020 3.616 3.793 3.613 3.652 26,492 +0.10(+2.75%)
Dec 11, 2020 3.622 3.638 3.515 3.554 9,422 -0.07(-1.89%)
Dec 10, 2020 3.564 3.652 3.525 3.622 21,410 +0.06(+1.64%)
Dec 09, 2020 3.710 3.710 3.544 3.564 18,652 -0.18(-4.70%)
Dec 08, 2020 3.730 3.795 3.730 3.739 17,763 -0.04(-1.03%)
Dec 07, 2020 3.671 3.798 3.671 3.779 11,508 +0.08(+2.11%)
Dec 04, 2020 3.652 3.759 3.652 3.700 13,519 +0.07(+1.93%)
Dec 03, 2020 3.705 3.705 3.621 3.630 7,856 -0.07(-1.89%)
Dec 02, 2020 3.515 3.710 3.515 3.700 30,745 +0.22(+6.31%)
Dec 01, 2020 3.320 3.710 3.320 3.481 115,649 +0.25(+7.70%)
Nov 30, 2020 3.310 3.398 3.222 3.232 31,853 -0.02(-0.75%)
Nov 27, 2020 3.339 3.356 3.256 3.256 3,072 -0.10(-3.06%)
Nov 25, 2020 3.251 3.398 3.222 3.359 18,435 +0.08(+2.38%)
Nov 24, 2020 3.281 3.295 3.222 3.281 25,221 +0.00(+0.01%)
Nov 23, 2020 3.310 3.320 3.242 3.280 14,227 +0.02(+0.59%)
Nov 20, 2020 3.242 3.348 3.232 3.261 11,266 -0.04(-1.18%)
Nov 19, 2020 3.300 3.378 3.290 3.300 8,496 +0.00(+0.00%)
Nov 18, 2020 3.320 3.320 3.202 3.300 8,971 -0.10(-2.87%)
Nov 17, 2020 3.368 3.476 3.232 3.398 21,103 +0.00(+0.00%)
Nov 16, 2020 3.417 3.505 3.359 3.398 10,816 +0.02(+0.58%)
Nov 13, 2020 3.281 3.407 3.173 3.378 18,231 +0.17(+5.17%)
Nov 12, 2020 3.134 3.328 3.134 3.212 30,884 +0.04(+1.23%)
Nov 11, 2020 3.232 3.290 3.124 3.173 18,658 +0.01(+0.31%)
Nov 10, 2020 3.222 3.261 3.163 3.163 9,069 -0.06(-1.82%)
Nov 09, 2020 3.248 3.360 3.222 3.222 12,819 +0.00(+0.00%)
Nov 06, 2020 3.261 3.315 3.222 3.222 15,568 -0.09(-2.65%)
Nov 05, 2020 3.368 3.368 3.245 3.310 9,225 -0.08(-2.22%)
Nov 04, 2020 3.300 3.534 3.300 3.385 2,896 +0.09(+2.88%)
Nov 03, 2020 3.427 3.515 3.290 3.290 9,105 -0.03(-0.88%)
Nov 02, 2020 3.427 3.437 3.290 3.320 8,871 -0.12(-3.41%)
Oct 30, 2020 3.491 3.588 3.368 3.437 23,761 -0.20(-5.38%)
Oct 29, 2020 3.632 3.632 3.466 3.632 10,827 +0.15(+4.20%)
Oct 28, 2020 3.749 3.749 3.417 3.486 47,909 -0.30(-7.99%)
Oct 27, 2020 3.808 3.847 3.759 3.788 13,874 -0.02(-0.51%)
Oct 26, 2020 3.681 3.847 3.681 3.808 17,176 +0.08(+2.09%)
Oct 23, 2020 3.681 3.749 3.671 3.730 15,363 +0.03(+0.79%)
Oct 22, 2020 3.686 3.749 3.673 3.700 6,453 -0.00(-0.13%)
Oct 21, 2020 3.749 3.749 3.676 3.705 4,498 -0.02(-0.65%)
Oct 20, 2020 3.686 3.857 3.665 3.730 17,814 +0.09(+2.41%)
Oct 19, 2020 3.671 3.671 3.534 3.642 39,823 -0.02(-0.53%)
Oct 16, 2020 3.613 3.730 3.613 3.661 8,398 +0.02(+0.54%)
Oct 15, 2020 3.691 3.691 3.613 3.642 6,204 -0.05(-1.32%)
Oct 14, 2020 3.730 3.739 3.661 3.691 11,890 -0.11(-2.83%)
Oct 13, 2020 3.797 3.806 3.710 3.798 4,482 +0.07(+1.83%)
Oct 12, 2020 3.807 3.847 3.705 3.730 16,533 -0.02(-0.52%)
Oct 09, 2020 3.772 3.917 3.699 3.749 8,705 -0.05(-1.29%)
Oct 08, 2020 3.691 3.814 3.691 3.798 3,147 +0.02(+0.52%)
Oct 07, 2020 3.730 3.787 3.632 3.779 13,521 -0.01(-0.26%)
Oct 06, 2020 3.769 3.876 3.769 3.788 7,379 +0.02(+0.52%)
Oct 05, 2020 3.747 3.769 3.747 3.769 1,245 +0.04(+1.05%)
Oct 02, 2020 3.788 3.944 3.593 3.730 22,225 -0.13(-3.29%)
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.