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 (%)
Dec 31, 2018 0.4882 0.4882 0.4345 0.4540 122,803 -0.01(-3.13%)
Dec 28, 2018 0.4198 0.4882 0.4198 0.4687 275,616 +0.04(+9.76%)
Dec 27, 2018 0.4392 0.4452 0.4198 0.4270 119,194 -0.01(-2.28%)
Dec 26, 2018 0.4223 0.4628 0.4198 0.4369 342,201 -0.00(-0.56%)
Dec 24, 2018 0.4589 0.4687 0.4101 0.4394 182,617 -0.03(-6.25%)
Dec 21, 2018 0.4882 0.4882 0.4198 0.4687 400,672 -0.04(-8.08%)
Dec 20, 2018 0.4871 0.5150 0.4623 0.5099 509,870 +0.03(+5.49%)
Dec 19, 2018 0.4589 0.5077 0.4589 0.4833 217,826 +0.01(+2.42%)
Dec 18, 2018 0.4883 0.5077 0.4687 0.4719 329,690 -0.03(-6.16%)
Dec 17, 2018 0.5224 0.5236 0.4605 0.5028 245,863 -0.01(-2.83%)
Dec 14, 2018 0.5175 0.5175 0.4882 0.5175 260,150 +0.03(+5.96%)
Dec 13, 2018 0.5073 0.5175 0.4687 0.4884 470,892 -0.01(-1.92%)
Dec 12, 2018 0.3905 0.5370 0.3905 0.4979 1,696,079 +0.11(+27.50%)
Dec 11, 2018 0.4159 0.4179 0.3905 0.3905 109,379 -0.02(-4.76%)
Dec 10, 2018 0.4003 0.4433 0.3710 0.4101 528,138 +0.00(+0.00%)
Dec 07, 2018 0.4687 0.4687 0.3905 0.4101 433,037 -0.04(-8.70%)
Dec 06, 2018 0.4882 0.4882 0.4491 0.4491 237,680 -0.02(-5.15%)
Dec 04, 2018 0.4892 0.5028 0.4687 0.4735 142,570 -0.03(-5.83%)
Dec 03, 2018 0.5077 0.5097 0.4979 0.5028 188,710 +0.01(+1.78%)
Nov 30, 2018 0.5126 0.5175 0.4882 0.4940 196,239 -0.02(-3.64%)
Nov 29, 2018 0.5176 0.5272 0.4980 0.5127 171,127 -0.01(-1.07%)
Nov 28, 2018 0.5477 0.5537 0.4589 0.5183 457,998 -0.03(-5.06%)
Nov 27, 2018 0.5663 0.5663 0.5272 0.5459 314,957 -0.01(-1.91%)
Nov 26, 2018 0.5126 0.5663 0.5097 0.5565 322,587 +0.03(+5.56%)
Nov 23, 2018 0.5565 0.5663 0.5272 0.5272 279,610 -0.03(-5.26%)
Nov 21, 2018 0.5565 0.5565 0.5565 0 +0.04(+7.55%)
Nov 20, 2018 0.5370 0.5663 0.5077 0.5175 692,137 +0.00(+0.63%)
Nov 19, 2018 0.4687 0.5758 0.4686 0.5142 1,364,485 +0.05(+9.73%)
Nov 16, 2018 0.4589 0.4784 0.4101 0.4687 851,429 +0.00(+1.05%)
Nov 15, 2018 0.3915 0.4765 0.3905 0.4638 1,622,181 +0.04(+10.47%)
Nov 14, 2018 0.4491 0.4589 0.3861 0.4198 5,317,423 +0.01(+2.38%)
Nov 13, 2018 0.4544 0.6249 0.3954 0.4101 31,902,652 +0.11(+34.66%)
Nov 12, 2018 0.3037 0.3222 0.2978 0.3045 111,195 -0.01(-2.53%)
Nov 09, 2018 0.3124 0.3222 0.3076 0.3124 112,663 +0.00(+1.59%)
Nov 08, 2018 0.3125 0.3397 0.3076 0.3076 90,130 -0.01(-4.55%)
Nov 07, 2018 0.3320 0.3417 0.3124 0.3222 165,944 -0.02(-4.60%)
Nov 06, 2018 0.3320 0.3556 0.3320 0.3377 79,029 -0.01(-3.92%)
Nov 05, 2018 0.3417 0.3613 0.3320 0.3515 386,199 +0.00(+0.28%)
Nov 02, 2018 0.3124 0.3710 0.3076 0.3505 818,040 +0.03(+8.79%)
Nov 01, 2018 0.3320 0.3320 0.2929 0.3222 537,999 +0.02(+6.45%)
Oct 31, 2018 0.2953 0.3124 0.2850 0.3027 489,845 +0.03(+10.64%)
Oct 30, 2018 0.3124 0.3318 0.2734 0.2736 1,308,740 -0.04(-12.44%)
Oct 29, 2018 0.2831 0.3124 0.2734 0.3124 973,496 +0.03(+11.50%)
Oct 26, 2018 0.2880 0.2929 0.2734 0.2802 385,002 -0.00(-1.03%)
Oct 25, 2018 0.3222 0.3222 0.2734 0.2831 1,161,356 -0.01(-3.33%)
Oct 24, 2018 0.3515 0.3515 0.2734 0.2929 1,314,244 -0.05(-14.29%)
Oct 23, 2018 0.3515 0.3710 0.3124 0.3417 322,127 -0.03(-7.41%)
Oct 22, 2018 0.3554 0.3788 0.3515 0.3691 357,655 -0.00(-0.53%)
Oct 19, 2018 0.4062 0.4150 0.3603 0.3710 709,883 -0.04(-10.80%)
Oct 18, 2018 0.4347 0.4347 0.3955 0.4159 312,126 -0.00(-0.77%)
Oct 17, 2018 0.3944 0.4296 0.3905 0.4192 497,612 +0.01(+2.21%)
Oct 16, 2018 0.3905 0.4979 0.3808 0.4101 3,844,715 +0.02(+5.66%)
Oct 15, 2018 0.3808 0.3998 0.3526 0.3881 434,560 +0.01(+1.92%)
Oct 12, 2018 0.4003 0.4003 0.3710 0.3808 379,676 -0.01(-2.50%)
Oct 11, 2018 0.3613 0.4198 0.3515 0.3905 933,337 +0.02(+4.99%)
Oct 10, 2018 0.3974 0.4091 0.3710 0.3720 1,435,972 -0.04(-9.29%)
Oct 09, 2018 0.3808 0.4687 0.3710 0.4101 4,172,942 +0.03(+7.69%)
Oct 08, 2018 0.3905 0.4003 0.3710 0.3808 649,989 -0.02(-4.88%)
Oct 05, 2018 0.4296 0.4784 0.4003 0.4003 1,197,921 -0.05(-10.87%)
Oct 04, 2018 0.4394 0.4882 0.4198 0.4491 3,048,761 +0.03(+7.73%)
Oct 03, 2018 0.4394 0.4491 0.3905 0.4169 2,764,271 +0.01(+1.67%)
Oct 02, 2018 0.3515 0.4589 0.3320 0.4101 3,767,459 +0.08(+23.53%)
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.