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

Ab Corporate Bond ETF (NQ: EYEG )

34.70 -0.16 (-0.46%)
Official Closing Price Updated: 4:15 PM EDT, Apr 30, 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 05, 2021 1.912 0 -0.03(-1.52%)
Nov 04, 2021 1.961 2.049 1.912 1.942 526,435 +0.00(+0.00%)
Nov 03, 2021 2.059 2.059 1.884 1.942 838,542 -0.13(-6.16%)
Nov 02, 2021 1.942 2.085 1.922 2.069 730,633 +0.12(+6.03%)
Nov 01, 2021 1.893 1.961 1.909 1.951 364,441 +0.09(+4.74%)
Oct 29, 2021 1.834 1.898 1.824 1.863 349,386 +0.01(+0.53%)
Oct 28, 2021 1.883 1.922 1.824 1.853 479,343 -0.04(-2.07%)
Oct 27, 2021 1.981 1.991 1.873 1.893 411,456 -0.10(-4.93%)
Oct 26, 2021 1.942 1.991 1,185,301 +0.08(+4.10%)
Oct 25, 2021 1.844 1.932 1.765 1.912 893,841 +0.09(+4.84%)
Oct 22, 2021 1.942 1.951 1.765 1.824 1,673,440 -0.13(-6.53%)
Oct 21, 2021 2.059 2.148 1.902 1.951 1,208,045 -0.09(-4.33%)
Oct 20, 2021 2.001 2.108 1.993 2.040 651,720 +0.04(+1.96%)
Oct 19, 2021 1.902 2.040 1.873 2.001 1,096,005 +0.09(+4.62%)
Oct 18, 2021 1.893 1.932 1.863 1.912 543,554 +0.01(+0.52%)
Oct 15, 2021 2.020 2.020 1.893 1.902 840,889 -0.10(-4.90%)
Oct 14, 2021 2.020 2.079 1.971 2.001 779,352 -0.02(-0.97%)
Oct 13, 2021 1.912 2.020 1.893 2.020 1,720,481 +0.09(+4.57%)
Oct 12, 2021 1.922 1.990 1.873 1.932 1,166,380 +0.07(+3.68%)
Oct 11, 2021 1.814 1.939 1.804 1.863 1,187,581 +0.05(+2.70%)
Oct 08, 2021 1.804 1.844 1.785 1.814 787,234 -0.01(-0.54%)
Oct 07, 2021 1.765 1.907 1.765 1.824 2,025,843 +0.07(+3.91%)
Oct 06, 2021 1.755 1.803 1.696 1.755 1,277,779 -0.02(-1.10%)
Oct 05, 2021 1.814 1.883 1.746 1.775 2,063,282 -0.01(-0.55%)
Oct 04, 2021 1.971 2.099 1.746 1.785 2,836,435 -0.20(-9.90%)
Oct 01, 2021 2.069 2.255 1.971 1.981 3,574,330 -0.23(-10.22%)
Sep 30, 2021 1.824 2.295 1.795 2.206 14,696,628 +0.41(+22.95%)
Sep 29, 2021 1.883 1.902 1.726 1.795 2,393,259 -0.08(-4.19%)
Sep 28, 2021 1.902 1.942 1.825 1.873 1,265,381 -0.02(-1.04%)
Sep 27, 2021 1.933 1.981 1.883 1.893 1,422,864 +0.02(+1.05%)
Sep 24, 2021 1.961 2.001 1.834 1.873 1,876,832 -0.19(-9.05%)
Sep 23, 2021 1.755 2.089 1.755 2.059 5,059,442 +0.26(+14.75%)
Sep 22, 2021 1.824 1.844 1.736 1.795 1,403,911 +0.01(+0.55%)
Sep 21, 2021 1.755 1.844 1.755 1.785 997,753 +0.03(+1.68%)
Sep 20, 2021 1.814 1.912 1.726 1.755 2,093,369 -0.21(-10.50%)
Sep 17, 2021 1.863 1.981 1.696 1.961 3,836,747 +0.10(+5.26%)
Sep 16, 2021 1.912 2.001 1.795 1.863 3,441,194 -0.05(-2.56%)
Sep 15, 2021 1.765 1.951 1.716 1.912 6,240,532 +0.15(+8.33%)
Sep 14, 2021 1.726 1.814 1.677 1.765 2,851,091 +0.12(+7.14%)
Sep 13, 2021 1.579 1.736 1.550 1.647 1,638,155 +0.05(+3.07%)
Sep 10, 2021 1.569 1.638 1.540 1.598 882,666 +0.02(+1.24%)
Sep 09, 2021 1.569 1.608 1.540 1.579 904,851 +0.02(+1.26%)
Sep 08, 2021 1.726 1.742 1.540 1.559 2,394,535 -0.16(-9.14%)
Sep 07, 2021 1.706 1.834 1.706 1.716 1,614,651 +0.00(+0.00%)
Sep 03, 2021 1.775 1.785 1.687 1.716 656,591 -0.03(-1.69%)
Sep 02, 2021 1.775 1.775 1.706 1.746 882,067 -0.07(-3.78%)
Sep 01, 2021 1.844 1.888 1.746 1.814 1,368,428 +0.01(+0.54%)
Aug 31, 2021 1.687 1.834 1.657 1.804 2,102,411 +0.15(+8.88%)
Aug 30, 2021 1.657 1.755 1.589 1.657 1,687,479 +0.01(+0.60%)
Aug 27, 2021 1.549 1.647 1.530 1.647 829,580 +0.12(+7.69%)
Aug 26, 2021 1.647 1.677 1.520 1.530 1,026,736 -0.13(-7.69%)
Aug 25, 2021 1.667 1.696 1.594 1.657 956,894 -0.01(-0.59%)
Aug 24, 2021 1.579 1.716 1.535 1.667 1,386,449 +0.08(+4.94%)
Aug 23, 2021 1.530 1.618 1.520 1.589 964,537 +0.10(+6.58%)
Aug 20, 2021 1.471 1.530 1.461 1.491 840,620 +0.04(+2.70%)
Aug 19, 2021 1.471 1.598 1.442 1.451 2,286,762 -0.04(-2.63%)
Aug 18, 2021 1.530 1.559 1.412 1.491 2,548,446 -0.12(-7.32%)
Aug 17, 2021 1.549 1.706 1.451 1.608 4,817,421 +0.06(+3.80%)
Aug 16, 2021 1.598 1.618 1.422 1.549 1,147,998 -0.05(-3.07%)
Aug 13, 2021 1.667 1.687 1.589 1.598 860,538 -0.10(-5.78%)
Aug 12, 2021 1.736 1.765 1.647 1.696 573,369 -0.05(-2.81%)
Aug 11, 2021 1.795 1.795 1.667 1.746 1,053,699 -0.02(-1.38%)
Aug 10, 2021 1.785 1.853 1.696 1.770 6,333,933 -0.46(-20.48%)
Aug 09, 2021 2.216 2.255 2.128 2.226 444,572 +0.03(+1.34%)
Aug 06, 2021 2.304 2.304 2.177 2.197 573,886 -0.14(-5.88%)
Aug 05, 2021 2.236 2.403 2.167 2.334 745,112 +0.05(+2.15%)
Aug 04, 2021 2.461 2.491 2.236 2.285 1,976,697 -0.28(-11.07%)
Aug 03, 2021 2.363 2.746 2.334 2.569 4,855,387 +0.21(+8.71%)
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.