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 +0.01 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Aug 30, 2019 2.687 3.089 2.334 2.491 63,632 +2.30(+1236.84%)
Aug 29, 2019 0.1863 0.1863 0.1667 0.1863 349,291 +0.00(+2.43%)
Aug 28, 2019 0.1716 0.1823 0.1668 0.1819 171,016 +0.01(+7.66%)
Aug 27, 2019 0.1667 0.1716 0.1569 0.1690 197,265 -0.00(-0.12%)
Aug 26, 2019 0.1591 0.1765 0.1574 0.1692 83,122 +0.01(+6.35%)
Aug 23, 2019 0.1645 0.1746 0.1569 0.1591 187,123 -0.01(-3.34%)
Aug 22, 2019 0.1647 0.1667 0.1581 0.1646 54,725 -0.00(-1.29%)
Aug 21, 2019 0.1569 0.1667 0.1471 0.1667 247,515 +0.01(+6.12%)
Aug 20, 2019 0.1814 0.1878 0.1471 0.1571 603,985 -0.03(-16.08%)
Aug 19, 2019 0.1927 0.1980 0.1814 0.1872 140,363 -0.01(-2.85%)
Aug 16, 2019 0.1991 0.2010 0.1868 0.1927 171,113 -0.01(-4.66%)
Aug 15, 2019 0.1986 0.2040 0.1961 0.2021 159,996 -0.00(-1.86%)
Aug 14, 2019 0.2059 0.2059 0.1961 0.2059 161,560 +0.01(+5.00%)
Aug 13, 2019 0.2059 0.2059 0.1961 0.1961 167,526 -0.00(-1.09%)
Aug 12, 2019 0.2040 0.2040 0.1962 0.1983 79,853 -0.00(-2.32%)
Aug 09, 2019 0.2040 0.2050 0.1962 0.2030 104,421 +0.00(+2.37%)
Aug 08, 2019 0.1964 0.2135 0.1962 0.1983 112,191 -0.01(-6.82%)
Aug 07, 2019 0.2057 0.2155 0.1962 0.2128 134,937 +0.01(+3.83%)
Aug 06, 2019 0.2059 0.2157 0.1960 0.2050 407,780 +0.01(+4.50%)
Aug 05, 2019 0.2255 0.2354 0.1961 0.1961 680,282 -0.01(-5.88%)
Aug 02, 2019 0.2050 0.2103 0.1961 0.2084 267,479 +0.01(+6.20%)
Aug 01, 2019 0.2059 0.2156 0.1962 0.1962 126,165 -0.01(-3.10%)
Jul 31, 2019 0.2108 0.2108 0.2025 0.2025 125,648 -0.01(-3.95%)
Jul 30, 2019 0.2108 0.2143 0.2005 0.2108 59,473 +0.00(+2.38%)
Jul 29, 2019 0.2157 0.2172 0.2059 0.2059 163,755 -0.00(-1.64%)
Jul 26, 2019 0.2216 0.2226 0.1961 0.2094 178,557 -0.01(-3.26%)
Jul 25, 2019 0.2254 0.2254 0.2128 0.2164 145,107 -0.00(-0.76%)
Jul 24, 2019 0.2177 0.2255 0.2157 0.2181 108,575 +0.00(+0.18%)
Jul 23, 2019 0.2157 0.2255 0.2157 0.2177 185,333 -0.00(-1.11%)
Jul 22, 2019 0.2295 0.2321 0.2108 0.2202 287,994 -0.00(-1.01%)
Jul 19, 2019 0.2178 0.2378 0.2157 0.2224 249,327 -0.00(-1.09%)
Jul 18, 2019 0.2158 0.2329 0.2157 0.2249 311,398 -0.01(-4.46%)
Jul 17, 2019 0.2329 0.2496 0.2304 0.2354 613,778 +0.00(+2.13%)
Jul 16, 2019 0.2403 0.2466 0.2255 0.2304 312,271 -0.01(-2.81%)
Jul 15, 2019 0.2354 0.2421 0.2255 0.2371 722,683 +0.01(+2.20%)
Jul 12, 2019 0.2437 0.2506 0.2256 0.2320 972,938 -0.00(-1.42%)
Jul 11, 2019 0.2398 0.2476 0.2354 0.2354 336,430 -0.01(-3.61%)
Jul 10, 2019 0.2452 0.2471 0.2354 0.2442 233,055 -0.00(-0.40%)
Jul 09, 2019 0.2550 0.2744 0.2452 0.2452 214,594 -0.00(-1.19%)
Jul 08, 2019 0.2550 0.2648 0.2454 0.2481 140,867 +0.00(+1.40%)
Jul 05, 2019 0.2550 0.2648 0.2386 0.2447 95,142 -0.00(-1.19%)
Jul 03, 2019 0.2550 0.2648 0.2474 0.2476 94,632 -0.01(-2.13%)
Jul 02, 2019 0.2375 0.2648 0.2364 0.2530 500,146 +0.02(+7.01%)
Jul 01, 2019 0.2354 0.2452 0.2354 0.2364 66,568 +0.00(+0.46%)
Jun 28, 2019 0.2403 0.2500 0.2354 0.2354 78,622 -0.01(-4.00%)
Jun 27, 2019 0.2452 0.2452 0.2354 0.2452 88,591 +0.01(+2.12%)
Jun 26, 2019 0.2452 0.2550 0.2354 0.2401 110,849 -0.00(-0.08%)
Jun 25, 2019 0.2574 0.2574 0.2354 0.2403 121,574 -0.01(-2.04%)
Jun 24, 2019 0.2412 0.2648 0.2412 0.2453 121,984 +0.01(+2.92%)
Jun 21, 2019 0.2728 0.2728 0.2354 0.2383 222,712 -0.02(-8.30%)
Jun 20, 2019 0.2550 0.2747 0.2502 0.2599 418,012 +0.01(+5.54%)
Jun 19, 2019 0.2314 0.2599 0.2295 0.2462 1,228,790 +0.01(+6.35%)
Jun 18, 2019 0.2452 0.2452 0.2255 0.2315 169,459 +0.01(+2.65%)
Jun 17, 2019 0.2354 0.2354 0.2255 0.2255 164,161 -0.00(-2.13%)
Jun 14, 2019 0.2396 0.2422 0.2278 0.2304 280,939 -0.01(-3.85%)
Jun 13, 2019 0.2365 0.2454 0.2354 0.2397 209,051 +0.00(+0.58%)
Jun 12, 2019 0.2434 0.2589 0.2354 0.2383 973,201 -0.01(-2.80%)
Jun 11, 2019 0.2550 0.2550 0.2354 0.2452 493,487 -0.01(-2.46%)
Jun 10, 2019 0.2523 0.2599 0.2406 0.2513 571,754 +0.01(+4.57%)
Jun 07, 2019 0.2452 0.2569 0.2354 0.2404 719,531 -0.01(-3.88%)
Jun 06, 2019 0.2843 0.2844 0.2476 0.2501 410,898 -0.02(-6.66%)
Jun 05, 2019 0.2595 0.2844 0.2452 0.2679 1,025,082 +0.01(+5.08%)
Jun 04, 2019 0.2942 0.2942 0.2452 0.2550 1,350,948 -0.05(-16.13%)
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.