Skip to main content
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 (%)
Aug 31, 2021 1.679 1.826 1.650 1.796 2,111,627 +0.15(+8.88%)
Aug 30, 2021 1.650 1.748 1.582 1.650 1,694,876 +0.01(+0.60%)
Aug 27, 2021 1.543 1.640 1.523 1.640 833,217 +0.12(+7.69%)
Aug 26, 2021 1.640 1.670 1.513 1.523 1,031,237 -0.13(-7.69%)
Aug 25, 2021 1.660 1.689 1.587 1.650 961,089 -0.01(-0.59%)
Aug 24, 2021 1.572 1.709 1.528 1.660 1,392,527 +0.08(+4.94%)
Aug 23, 2021 1.523 1.611 1.513 1.582 968,765 +0.10(+6.58%)
Aug 20, 2021 1.465 1.523 1.455 1.484 844,305 +0.04(+2.70%)
Aug 19, 2021 1.465 1.591 1.435 1.445 2,296,787 -0.04(-2.63%)
Aug 18, 2021 1.523 1.552 1.406 1.484 2,559,618 -0.12(-7.32%)
Aug 17, 2021 1.543 1.699 1.445 1.601 4,838,538 +0.06(+3.80%)
Aug 16, 2021 1.591 1.611 1.416 1.543 1,153,031 -0.05(-3.07%)
Aug 13, 2021 1.660 1.680 1.582 1.591 864,311 -0.10(-5.78%)
Aug 12, 2021 1.728 1.757 1.640 1.689 575,883 -0.05(-2.81%)
Aug 11, 2021 1.787 1.787 1.660 1.738 1,058,318 -0.02(-1.39%)
Aug 10, 2021 1.777 1.845 1.689 1.762 6,361,698 -0.45(-20.48%)
Aug 09, 2021 2.207 2.246 2.119 2.216 446,521 +0.03(+1.34%)
Aug 06, 2021 2.294 2.294 2.168 2.187 576,402 -0.14(-5.88%)
Aug 05, 2021 2.226 2.392 2.158 2.324 748,378 +0.05(+2.15%)
Aug 04, 2021 2.451 2.480 2.226 2.275 1,985,362 -0.28(-11.07%)
Aug 03, 2021 2.353 2.734 2.324 2.558 4,876,671 +0.21(+8.71%)
Aug 02, 2021 2.529 2.529 2.294 2.353 1,191,327 -0.11(-4.37%)
Jul 30, 2021 2.695 2.773 2.421 2.460 2,464,831 -0.37(-13.10%)
Jul 29, 2021 3.198 3.212 2.773 2.831 2,728,328 -0.30(-9.66%)
Jul 28, 2021 3.613 3.613 3.076 3.134 3,996,150 -0.55(-14.85%)
Jul 27, 2021 6.239 6.278 3.481 3.681 52,179,428 +0.63(+20.83%)
Jul 26, 2021 3.212 3.212 3.027 3.046 7,849,912 -0.18(-5.45%)
Jul 23, 2021 3.310 3.310 3.222 3.222 4,138 -0.14(-4.07%)
Jul 22, 2021 3.564 3.808 3.232 3.359 68,759 -0.21(-5.75%)
Jul 21, 2021 3.368 3.857 3.368 3.564 144,160 +0.24(+7.35%)
Jul 20, 2021 3.242 3.407 3.212 3.320 28,712 +0.13(+3.98%)
Jul 19, 2021 3.364 3.391 3.173 3.193 21,008 +0.00(+0.00%)
Jul 16, 2021 3.193 3.251 3.173 3.193 13,883 -0.04(-1.21%)
Jul 15, 2021 3.359 3.359 3.173 3.232 21,817 -0.18(-5.16%)
Jul 14, 2021 3.540 3.540 3.354 3.407 6,873 -0.12(-3.46%)
Jul 13, 2021 3.593 3.593 3.456 3.530 10,175 -0.07(-2.03%)
Jul 12, 2021 3.525 3.652 3.480 3.603 22,827 +0.07(+1.93%)
Jul 09, 2021 3.388 3.632 3.349 3.534 33,618 +0.13(+3.73%)
Jul 08, 2021 3.447 3.447 3.329 3.407 12,085 -0.07(-1.97%)
Jul 07, 2021 3.583 3.583 3.447 3.476 22,046 -0.15(-4.04%)
Jul 06, 2021 3.681 3.710 3.515 3.622 30,484 +0.08(+2.20%)
Jul 02, 2021 3.613 3.652 3.534 3.544 16,911 -0.11(-2.94%)
Jul 01, 2021 3.593 3.730 3.515 3.652 43,428 +0.10(+2.75%)
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%)
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.