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 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 22, 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 30, 2020 3.339 3.427 3.250 3.260 31,578 -0.02(-0.75%)
Nov 27, 2020 3.368 3.385 3.284 3.284 3,046 -0.10(-3.06%)
Nov 25, 2020 3.280 3.427 3.250 3.388 18,276 +0.08(+2.38%)
Nov 24, 2020 3.309 3.324 3.250 3.309 25,003 +0.00(+0.01%)
Nov 23, 2020 3.339 3.348 3.270 3.309 14,104 +0.02(+0.59%)
Nov 20, 2020 3.270 3.377 3.260 3.289 11,169 -0.04(-1.18%)
Nov 19, 2020 3.329 3.408 3.319 3.329 8,423 +0.00(+0.00%)
Nov 18, 2020 3.348 3.348 3.230 3.329 8,893 -0.10(-2.87%)
Nov 17, 2020 3.398 3.506 3.260 3.427 20,921 +0.00(+0.00%)
Nov 16, 2020 3.447 3.536 3.388 3.427 10,723 +0.02(+0.58%)
Nov 13, 2020 3.309 3.437 3.201 3.408 18,073 +0.17(+5.17%)
Nov 12, 2020 3.161 3.357 3.161 3.240 30,617 +0.04(+1.23%)
Nov 11, 2020 3.260 3.319 3.152 3.201 18,497 +0.01(+0.31%)
Nov 10, 2020 3.250 3.289 3.191 3.191 8,991 -0.06(-1.82%)
Nov 09, 2020 3.276 3.389 3.250 3.250 12,708 +0.00(+0.00%)
Nov 06, 2020 3.289 3.344 3.250 3.250 15,433 -0.09(-2.65%)
Nov 05, 2020 3.398 3.398 3.274 3.339 9,145 -0.08(-2.22%)
Nov 04, 2020 3.329 3.564 3.329 3.414 2,871 +0.10(+2.88%)
Nov 03, 2020 3.457 3.545 3.319 3.319 9,026 -0.03(-0.88%)
Nov 02, 2020 3.457 3.467 3.319 3.348 8,795 -0.12(-3.41%)
Oct 30, 2020 3.522 3.619 3.398 3.467 23,556 -0.20(-5.38%)
Oct 29, 2020 3.664 3.664 3.496 3.664 10,734 +0.15(+4.20%)
Oct 28, 2020 3.782 3.782 3.447 3.516 47,496 -0.31(-7.99%)
Oct 27, 2020 3.841 3.880 3.792 3.821 13,754 -0.02(-0.51%)
Oct 26, 2020 3.713 3.880 3.713 3.841 17,027 +0.08(+2.09%)
Oct 23, 2020 3.713 3.782 3.703 3.762 15,230 +0.03(+0.79%)
Oct 22, 2020 3.718 3.782 3.705 3.733 6,397 -0.00(-0.13%)
Oct 21, 2020 3.782 3.782 3.708 3.738 4,459 -0.02(-0.65%)
Oct 20, 2020 3.718 3.890 3.697 3.762 17,660 +0.09(+2.41%)
Oct 19, 2020 3.703 3.703 3.565 3.673 39,480 -0.02(-0.53%)
Oct 16, 2020 3.644 3.762 3.644 3.693 8,326 +0.02(+0.54%)
Oct 15, 2020 3.723 3.723 3.644 3.673 6,151 -0.05(-1.32%)
Oct 14, 2020 3.762 3.772 3.693 3.723 11,787 -0.11(-2.83%)
Oct 13, 2020 3.830 3.840 3.742 3.831 4,444 +0.07(+1.83%)
Oct 12, 2020 3.840 3.881 3.738 3.762 16,391 -0.02(-0.52%)
Oct 09, 2020 3.805 3.951 3.732 3.782 8,630 -0.05(-1.29%)
Oct 08, 2020 3.723 3.847 3.723 3.831 3,120 +0.02(+0.52%)
Oct 07, 2020 3.762 3.820 3.664 3.811 13,405 -0.01(-0.26%)
Oct 06, 2020 3.802 3.910 3.802 3.821 7,315 +0.02(+0.52%)
Oct 05, 2020 3.780 3.802 3.780 3.802 1,234 +0.04(+1.05%)
Oct 02, 2020 3.821 3.979 3.624 3.762 22,033 -0.13(-3.29%)
Oct 01, 2020 3.890 4.117 3.821 3.890 24,154 +0.03(+0.77%)
Sep 30, 2020 3.802 3.920 3.802 3.861 5,660 +0.01(+0.26%)
Sep 29, 2020 3.831 3.861 3.796 3.851 31,775 +0.11(+2.89%)
Sep 28, 2020 3.861 3.861 3.713 3.742 10,701 -0.08(-2.06%)
Sep 25, 2020 3.624 3.841 3.565 3.821 21,729 +0.23(+6.30%)
Sep 24, 2020 3.605 3.644 3.565 3.595 8,662 -0.01(-0.27%)
Sep 23, 2020 3.752 3.762 3.595 3.605 21,195 -0.12(-3.19%)
Sep 22, 2020 3.683 3.742 3.644 3.723 18,786 +0.10(+2.74%)
Sep 21, 2020 3.703 3.870 3.624 3.624 14,295 -0.12(-3.16%)
Sep 18, 2020 3.841 4.028 3.693 3.742 36,858 -0.19(-4.76%)
Sep 17, 2020 3.654 3.930 3.644 3.930 23,060 +0.19(+5.00%)
Sep 16, 2020 3.811 3.885 3.719 3.742 16,197 -0.09(-2.31%)
Sep 15, 2020 3.811 4.058 3.782 3.831 45,408 +0.05(+1.30%)
Sep 14, 2020 3.723 3.864 3.569 3.782 41,885 +0.09(+2.40%)
Sep 11, 2020 3.762 3.762 3.605 3.693 12,387 -0.03(-0.79%)
Sep 10, 2020 3.811 3.872 3.634 3.723 25,362 -0.07(-1.82%)
Sep 09, 2020 3.900 3.900 3.713 3.792 12,761 +0.07(+1.85%)
Sep 08, 2020 3.673 3.841 3.614 3.723 34,365 +0.18(+5.00%)
Sep 04, 2020 3.802 3.802 3.454 3.545 45,590 -0.25(-6.49%)
Sep 03, 2020 3.900 3.900 3.742 3.792 27,222 -0.09(-2.28%)
Sep 02, 2020 3.880 3.910 3.795 3.880 36,945 -0.05(-1.25%)
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.