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

Ab Corporate Bond ETF (NQ: EYEG )

35.54 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 5, 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 3.603 3.703 3.534 3.554 51,401 -0.05(-1.36%)
Jun 29, 2021 3.984 4.040 3.564 3.603 128,606 -0.42(-10.55%)
Jun 28, 2021 4.267 4.297 3.964 4.027 26,222 -0.24(-5.61%)
Jun 25, 2021 4.316 4.356 4.111 4.267 22,227 -0.08(-1.80%)
Jun 24, 2021 4.403 4.423 4.313 4.345 12,944 -0.08(-1.77%)
Jun 23, 2021 4.511 4.540 4.394 4.423 22,492 -0.09(-1.95%)
Jun 22, 2021 4.325 4.511 4.248 4.511 29,769 +0.19(+4.29%)
Jun 21, 2021 4.394 4.428 4.130 4.325 24,429 -0.10(-2.21%)
Jun 18, 2021 4.316 4.423 4.276 4.423 34,747 +0.02(+0.44%)
Jun 17, 2021 4.284 4.413 4.234 4.403 25,965 +0.06(+1.35%)
Jun 16, 2021 4.208 4.345 4.150 4.345 24,598 +0.10(+2.30%)
Jun 15, 2021 4.589 4.628 4.159 4.247 35,856 -0.38(-8.23%)
Jun 14, 2021 4.706 4.882 4.423 4.628 79,064 +0.24(+5.57%)
Jun 11, 2021 4.491 4.491 4.306 4.384 15,952 -0.07(-1.53%)
Jun 10, 2021 4.316 4.452 4.316 4.452 11,258 +0.12(+2.70%)
Jun 09, 2021 4.296 4.491 4.296 4.335 22,632 +0.04(+0.91%)
Jun 08, 2021 4.257 4.755 4.247 4.296 46,008 +0.00(+0.00%)
Jun 07, 2021 4.228 4.471 4.218 4.296 18,262 +0.02(+0.46%)
Jun 04, 2021 4.091 4.276 4.091 4.276 11,236 +0.12(+2.82%)
Jun 03, 2021 4.198 4.257 4.042 4.159 11,860 -0.12(-2.74%)
Jun 02, 2021 4.218 4.374 4.218 4.276 25,369 +0.14(+3.30%)
Jun 01, 2021 4.452 4.628 4.101 4.140 63,382 -0.15(-3.42%)
May 28, 2021 4.257 4.345 4.179 4.286 8,483 +0.19(+4.52%)
May 27, 2021 4.159 4.286 4.101 4.101 9,948 -0.19(-4.33%)
May 26, 2021 4.433 4.516 4.101 4.286 30,861 -0.18(-3.94%)
May 25, 2021 4.921 4.931 4.374 4.462 63,775 -0.06(-1.26%)
May 24, 2021 4.511 4.638 4.306 4.519 28,832 +0.28(+6.50%)
May 21, 2021 4.023 4.345 4.023 4.243 9,873 +0.21(+5.09%)
May 20, 2021 4.101 4.101 4.037 4.037 3,660 -0.05(-1.31%)
May 19, 2021 3.925 4.120 3.876 4.091 10,223 +0.00(+0.00%)
May 18, 2021 3.720 4.140 3.681 4.091 67,898 +0.42(+11.44%)
May 17, 2021 3.671 3.676 3.654 3.671 7,817 +0.01(+0.27%)
May 14, 2021 3.661 3.867 3.642 3.661 12,376 -0.05(-1.32%)
May 13, 2021 3.915 3.915 3.710 3.710 23,496 -0.22(-5.71%)
May 12, 2021 4.081 4.081 3.935 3.935 6,254 +0.01(+0.25%)
May 11, 2021 3.857 4.149 3.798 3.925 31,386 +0.12(+3.08%)
May 10, 2021 3.925 3.925 3.808 3.808 13,274 -0.03(-0.76%)
May 07, 2021 3.993 3.993 3.808 3.837 16,271 -0.07(-1.75%)
May 06, 2021 3.964 3.984 3.905 3.905 13,543 -0.10(-2.58%)
May 05, 2021 4.052 4.149 3.954 4.009 18,154 -0.03(-0.82%)
May 04, 2021 4.032 4.140 4.023 4.042 17,815 -0.06(-1.43%)
May 03, 2021 4.384 4.384 4.101 4.101 25,381 -0.03(-0.71%)
Apr 30, 2021 3.944 4.130 3.944 4.130 23,352 +0.13(+3.17%)
Apr 29, 2021 4.169 4.189 4.003 4.003 19,039 -0.19(-4.43%)
Apr 28, 2021 4.267 4.357 4.130 4.189 59,772 -0.18(-4.03%)
Apr 27, 2021 4.423 4.423 4.257 4.364 15,121 +0.00(+0.00%)
Apr 26, 2021 4.345 4.374 4.228 4.364 27,087 +0.04(+0.90%)
Apr 23, 2021 3.925 4.345 3.915 4.325 144,823 +0.40(+10.20%)
Apr 22, 2021 4.042 4.091 3.925 3.925 5,387 -0.08(-1.95%)
Apr 21, 2021 3.974 4.218 3.925 4.003 28,166 -0.01(-0.24%)
Apr 20, 2021 4.228 4.286 4.013 4.013 16,548 -0.28(-6.59%)
Apr 19, 2021 4.218 4.638 4.218 4.296 3,174 +0.09(+2.09%)
Apr 16, 2021 4.169 4.208 4.010 4.208 12,290 +0.04(+0.94%)
Apr 15, 2021 4.208 4.316 4.101 4.169 12,169 +0.07(+1.67%)
Apr 14, 2021 4.228 4.295 4.101 4.101 7,495 -0.12(-2.78%)
Apr 13, 2021 4.374 4.374 4.198 4.218 11,417 -0.04(-0.92%)
Apr 12, 2021 4.462 4.491 4.247 4.257 17,064 -0.25(-5.63%)
Apr 09, 2021 4.550 4.579 4.491 4.511 13,622 -0.07(-1.49%)
Apr 08, 2021 4.823 4.871 4.579 4.579 27,668 -0.29(-6.01%)
Apr 07, 2021 4.774 4.940 4.745 4.872 15,199 +0.18(+3.74%)
Apr 06, 2021 4.823 4.950 4.608 4.696 9,260 -0.18(-3.61%)
Apr 05, 2021 5.106 5.106 4.828 4.872 10,365 -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.