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 (%)
Apr 30, 2020 5.175 5.360 5.082 5.087 15,488 -0.13(-2.43%)
Apr 29, 2020 5.341 5.341 5.150 5.214 26,007 -0.15(-2.73%)
Apr 28, 2020 5.556 5.556 5.097 5.360 19,903 -0.14(-2.49%)
Apr 27, 2020 5.848 5.848 5.380 5.497 20,469 -0.05(-0.88%)
Apr 24, 2020 5.575 5.843 4.989 5.546 28,575 -0.02(-0.35%)
Apr 23, 2020 5.614 5.653 5.477 5.565 26,444 +0.09(+1.60%)
Apr 22, 2020 5.419 5.751 5.419 5.477 29,746 +0.00(+0.00%)
Apr 21, 2020 5.419 5.731 5.028 5.477 39,043 +0.05(+0.90%)
Apr 20, 2020 5.624 5.858 5.419 5.429 23,504 -0.28(-4.96%)
Apr 17, 2020 5.526 6.053 5.389 5.712 28,780 +0.17(+2.99%)
Apr 16, 2020 5.721 5.731 5.516 5.546 28,111 -0.21(-3.57%)
Apr 15, 2020 5.682 5.761 5.419 5.751 42,807 +0.05(+0.86%)
Apr 14, 2020 5.507 5.917 5.497 5.702 86,597 +0.27(+5.04%)
Apr 13, 2020 5.253 5.634 4.921 5.429 75,016 +0.27(+5.30%)
Apr 09, 2020 4.921 5.253 4.872 5.155 38,203 +0.23(+4.76%)
Apr 08, 2020 4.745 5.125 4.735 4.921 78,930 +0.17(+3.49%)
Apr 07, 2020 4.892 5.341 4.657 4.755 88,480 -0.31(-6.17%)
Apr 06, 2020 5.097 5.516 4.872 5.067 122,416 +0.07(+1.37%)
Apr 03, 2020 5.048 5.321 4.979 4.999 56,434 +0.13(+2.61%)
Apr 02, 2020 4.843 5.468 4.560 4.872 143,180 -0.37(-7.08%)
Apr 01, 2020 4.804 5.360 4.423 5.243 209,812 +0.17(+3.27%)
Mar 31, 2020 6.180 6.444 4.628 5.077 2,362,373 +1.03(+25.30%)
Mar 30, 2020 4.218 4.296 3.661 4.052 49,989 -0.33(-7.57%)
Mar 27, 2020 4.384 4.384 3.938 4.384 34,823 -0.01(-0.22%)
Mar 26, 2020 3.661 4.394 3.603 4.394 60,326 +0.87(+24.65%)
Mar 25, 2020 3.652 3.847 3.525 3.525 20,838 +0.01(+0.28%)
Mar 24, 2020 3.661 3.826 3.493 3.515 17,594 -0.12(-3.23%)
Mar 23, 2020 3.506 3.668 3.417 3.632 17,567 +0.13(+3.62%)
Mar 20, 2020 3.837 3.847 3.427 3.505 30,111 -0.23(-6.27%)
Mar 19, 2020 3.564 3.857 3.525 3.739 7,492 +0.11(+2.96%)
Mar 18, 2020 3.534 3.837 3.534 3.632 18,902 -0.08(-2.11%)
Mar 17, 2020 3.525 3.915 3.525 3.710 38,543 -0.09(-2.31%)
Mar 16, 2020 4.452 4.530 3.671 3.798 84,668 -0.30(-7.38%)
Mar 13, 2020 3.954 4.979 3.905 4.101 46,601 +0.15(+3.70%)
Mar 12, 2020 4.472 4.472 3.749 3.954 54,835 -0.96(-19.48%)
Mar 11, 2020 4.774 4.950 4.608 4.911 22,716 +0.12(+2.44%)
Mar 10, 2020 4.794 4.911 4.550 4.794 28,597 +0.12(+2.51%)
Mar 09, 2020 4.882 5.038 4.462 4.677 55,349 -0.75(-13.85%)
Mar 06, 2020 5.272 5.555 4.979 5.429 17,104 +0.04(+0.72%)
Mar 05, 2020 5.419 5.614 5.311 5.389 26,567 -0.13(-2.30%)
Mar 04, 2020 5.233 5.702 5.136 5.516 20,217 +0.10(+1.80%)
Mar 03, 2020 5.429 5.762 5.337 5.419 10,211 -0.13(-2.29%)
Mar 02, 2020 5.614 5.702 5.224 5.546 31,081 -0.07(-1.22%)
Feb 28, 2020 4.970 5.737 4.931 5.614 44,655 +0.40(+7.68%)
Feb 27, 2020 5.634 5.741 5.126 5.214 108,321 -0.73(-12.32%)
Feb 26, 2020 6.151 6.249 5.868 5.946 25,923 +0.05(+0.84%)
Feb 25, 2020 6.551 6.893 5.663 5.896 102,915 -0.76(-11.45%)
Feb 24, 2020 6.405 7.030 6.376 6.659 72,114 -0.37(-5.28%)
Feb 21, 2020 6.522 7.743 6.486 7.030 139,702 +0.58(+8.93%)
Feb 20, 2020 6.727 6.727 6.444 6.454 15,011 -0.28(-4.20%)
Feb 19, 2020 6.356 6.766 6.356 6.737 65,815 +0.31(+4.86%)
Feb 18, 2020 6.395 6.639 6.347 6.424 18,993 +0.03(+0.46%)
Feb 14, 2020 6.395 6.776 6.395 6.395 49,469 +0.11(+1.71%)
Feb 13, 2020 6.356 6.586 6.288 6.288 18,735 -0.06(-0.92%)
Feb 12, 2020 6.649 6.688 6.344 6.346 39,868 -0.37(-5.52%)
Feb 11, 2020 6.112 7.127 6.044 6.717 198,076 +0.89(+15.24%)
Feb 10, 2020 5.809 5.995 5.643 5.829 31,781 -0.03(-0.50%)
Feb 07, 2020 6.005 6.161 5.780 5.858 54,693 -0.10(-1.64%)
Feb 06, 2020 6.151 6.215 5.799 5.956 36,597 -0.19(-3.02%)
Feb 05, 2020 6.005 6.258 6.005 6.141 61,963 +0.19(+3.11%)
Feb 04, 2020 5.858 6.219 5.858 5.956 58,372 +0.10(+1.67%)
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.