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 (%)
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%)
Oct 01, 2020 3.857 4.081 3.788 3.857 24,365 +0.03(+0.77%)
Sep 30, 2020 3.769 3.886 3.769 3.827 5,709 +0.01(+0.26%)
Sep 29, 2020 3.798 3.827 3.763 3.818 32,051 +0.11(+2.89%)
Sep 28, 2020 3.827 3.827 3.681 3.710 10,794 -0.08(-2.06%)
Sep 25, 2020 3.593 3.808 3.534 3.788 21,918 +0.22(+6.30%)
Sep 24, 2020 3.573 3.613 3.534 3.564 8,737 -0.01(-0.27%)
Sep 23, 2020 3.720 3.730 3.564 3.573 21,379 -0.12(-3.19%)
Sep 22, 2020 3.652 3.710 3.613 3.691 18,950 +0.10(+2.74%)
Sep 21, 2020 3.671 3.837 3.593 3.593 14,419 -0.12(-3.16%)
Sep 18, 2020 3.808 3.993 3.661 3.710 37,178 -0.19(-4.76%)
Sep 17, 2020 3.622 3.896 3.613 3.896 23,260 +0.19(+5.00%)
Sep 16, 2020 3.779 3.852 3.687 3.710 16,338 -0.09(-2.31%)
Sep 15, 2020 3.779 4.023 3.749 3.798 45,803 +0.05(+1.30%)
Sep 14, 2020 3.691 3.831 3.539 3.749 42,249 +0.09(+2.40%)
Sep 11, 2020 3.730 3.730 3.573 3.661 12,495 -0.03(-0.79%)
Sep 10, 2020 3.779 3.839 3.603 3.691 25,582 -0.07(-1.82%)
Sep 09, 2020 3.866 3.866 3.681 3.759 12,872 +0.07(+1.85%)
Sep 08, 2020 3.642 3.808 3.583 3.691 34,664 +0.18(+5.00%)
Sep 04, 2020 3.769 3.769 3.424 3.515 45,987 -0.24(-6.49%)
Sep 03, 2020 3.866 3.866 3.710 3.759 27,459 -0.09(-2.28%)
Sep 02, 2020 3.847 3.876 3.762 3.847 37,267 -0.05(-1.25%)
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.