Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ab Corporate Bond ETF (NQ: EYEG )

34.73 +0.11 (+0.32%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 6.234 6.500 4.668 5.121 2,342,003 +1.03(+25.30%)
Mar 30, 2020 4.255 4.333 3.693 4.087 49,558 -0.33(-7.57%)
Mar 27, 2020 4.422 4.422 3.973 4.422 34,523 -0.01(-0.22%)
Mar 26, 2020 3.693 4.432 3.634 4.432 59,806 +0.88(+24.65%)
Mar 25, 2020 3.683 3.880 3.555 3.555 20,658 +0.01(+0.28%)
Mar 24, 2020 3.693 3.860 3.524 3.545 17,443 -0.12(-3.23%)
Mar 23, 2020 3.537 3.700 3.447 3.664 17,415 +0.13(+3.62%)
Mar 20, 2020 3.870 3.880 3.457 3.536 29,852 -0.24(-6.27%)
Mar 19, 2020 3.595 3.890 3.555 3.772 7,427 +0.11(+2.96%)
Mar 18, 2020 3.565 3.870 3.565 3.664 18,739 -0.08(-2.11%)
Mar 17, 2020 3.555 3.949 3.555 3.742 38,210 -0.09(-2.31%)
Mar 16, 2020 4.491 4.570 3.703 3.831 83,938 -0.31(-7.38%)
Mar 13, 2020 3.989 5.023 3.939 4.136 46,199 +0.15(+3.70%)
Mar 12, 2020 4.511 4.511 3.782 3.989 54,362 -0.97(-19.48%)
Mar 11, 2020 4.816 4.993 4.648 4.954 22,520 +0.12(+2.44%)
Mar 10, 2020 4.836 4.954 4.589 4.836 28,350 +0.12(+2.51%)
Mar 09, 2020 4.924 5.082 4.501 4.717 54,872 -0.76(-13.85%)
Mar 06, 2020 5.318 5.604 5.023 5.476 16,956 +0.04(+0.72%)
Mar 05, 2020 5.466 5.663 5.358 5.436 26,338 -0.13(-2.30%)
Mar 04, 2020 5.279 5.752 5.180 5.564 20,043 +0.10(+1.80%)
Mar 03, 2020 5.476 5.813 5.384 5.466 10,123 -0.13(-2.29%)
Mar 02, 2020 5.663 5.752 5.269 5.594 30,813 -0.07(-1.22%)
Feb 28, 2020 5.013 5.786 4.973 5.663 44,270 +0.40(+7.68%)
Feb 27, 2020 5.683 5.791 5.170 5.259 107,387 -0.74(-12.32%)
Feb 26, 2020 6.205 6.303 5.919 5.998 25,700 +0.05(+0.84%)
Feb 25, 2020 6.608 6.953 5.712 5.948 102,027 -0.77(-11.45%)
Feb 24, 2020 6.461 7.091 6.431 6.717 71,493 -0.37(-5.28%)
Feb 21, 2020 6.579 7.810 6.543 7.091 138,498 +0.58(+8.93%)
Feb 20, 2020 6.786 6.786 6.500 6.510 14,882 -0.29(-4.20%)
Feb 19, 2020 6.411 6.825 6.411 6.795 65,247 +0.32(+4.86%)
Feb 18, 2020 6.451 6.697 6.403 6.480 18,829 +0.03(+0.46%)
Feb 14, 2020 6.451 6.835 6.451 6.451 49,042 +0.11(+1.71%)
Feb 13, 2020 6.411 6.643 6.342 6.342 18,574 -0.06(-0.92%)
Feb 12, 2020 6.707 6.746 6.399 6.402 39,524 -0.37(-5.52%)
Feb 11, 2020 6.165 7.189 6.096 6.776 196,368 +0.90(+15.24%)
Feb 10, 2020 5.860 6.047 5.692 5.880 31,507 -0.03(-0.50%)
Feb 07, 2020 6.057 6.214 5.830 5.909 54,221 -0.10(-1.64%)
Feb 06, 2020 6.205 6.269 5.850 6.008 36,281 -0.19(-3.02%)
Feb 05, 2020 6.057 6.313 6.057 6.195 61,429 +0.19(+3.11%)
Feb 04, 2020 5.909 6.274 5.909 6.008 57,868 +0.10(+1.67%)
Feb 03, 2020 5.653 6.195 5.653 5.909 30,893 +0.26(+4.53%)
Jan 31, 2020 5.663 5.978 5.515 5.653 17,464 +0.00(+0.00%)
Jan 30, 2020 5.968 5.999 5.535 5.653 41,844 -0.35(-5.90%)
Jan 29, 2020 6.106 6.351 5.948 6.008 24,079 -0.05(-0.81%)
Jan 28, 2020 6.008 6.165 5.909 6.057 32,329 +0.09(+1.49%)
Jan 27, 2020 5.673 6.214 5.673 5.968 48,495 +0.18(+3.06%)
Jan 24, 2020 5.663 6.388 5.545 5.791 151,596 +0.25(+4.44%)
Jan 23, 2020 5.860 5.860 5.515 5.545 87,300 -0.32(-5.38%)
Jan 22, 2020 6.451 6.598 5.712 5.860 139,603 -0.62(-9.57%)
Jan 21, 2020 6.776 6.853 6.333 6.480 99,598 -0.27(-3.94%)
Jan 17, 2020 7.544 7.544 6.707 6.746 177,692 -0.74(-9.87%)
Jan 16, 2020 7.091 7.948 7.091 7.485 107,824 +0.43(+6.15%)
Jan 15, 2020 6.766 7.278 6.511 7.052 75,946 +0.30(+4.37%)
Jan 14, 2020 7.140 7.337 6.650 6.756 133,652 -0.43(-6.03%)
Jan 13, 2020 7.485 7.574 6.874 7.189 146,729 -0.21(-2.80%)
Jan 10, 2020 8.312 8.467 7.396 7.396 169,365 -0.98(-11.75%)
Jan 09, 2020 8.795 8.864 8.056 8.381 72,101 -0.46(-5.23%)
Jan 08, 2020 8.420 8.982 8.243 8.844 111,556 +0.57(+6.90%)
Jan 07, 2020 9.021 9.088 7.931 8.273 122,163 -0.76(-8.40%)
Jan 06, 2020 9.445 9.445 9.011 9.031 93,392 -0.44(-4.68%)
Jan 03, 2020 9.376 9.652 8.972 9.474 99,812 -0.10(-1.03%)
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.