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 (%)
Nov 30, 2020 3.324 3.412 3.236 3.246 31,714 -0.02(-0.75%)
Nov 27, 2020 3.354 3.371 3.270 3.270 3,059 -0.10(-3.06%)
Nov 25, 2020 3.266 3.413 3.236 3.373 18,355 +0.08(+2.38%)
Nov 24, 2020 3.295 3.310 3.236 3.295 25,111 +0.00(+0.01%)
Nov 23, 2020 3.324 3.334 3.256 3.295 14,165 +0.02(+0.59%)
Nov 20, 2020 3.256 3.363 3.246 3.275 11,217 -0.04(-1.18%)
Nov 19, 2020 3.315 3.393 3.305 3.315 8,459 +0.00(+0.00%)
Nov 18, 2020 3.334 3.334 3.216 3.315 8,931 -0.10(-2.87%)
Nov 17, 2020 3.383 3.491 3.246 3.413 21,011 +0.00(+0.00%)
Nov 16, 2020 3.432 3.520 3.374 3.413 10,769 +0.02(+0.58%)
Nov 13, 2020 3.295 3.422 3.187 3.393 18,151 +0.17(+5.17%)
Nov 12, 2020 3.148 3.342 3.148 3.226 30,749 +0.04(+1.23%)
Nov 11, 2020 3.246 3.305 3.138 3.187 18,576 +0.01(+0.31%)
Nov 10, 2020 3.236 3.275 3.177 3.177 9,029 -0.06(-1.82%)
Nov 09, 2020 3.262 3.375 3.236 3.236 12,763 +0.00(+0.00%)
Nov 06, 2020 3.275 3.329 3.236 3.236 15,500 -0.09(-2.65%)
Nov 05, 2020 3.383 3.383 3.260 3.324 9,184 -0.08(-2.22%)
Nov 04, 2020 3.315 3.549 3.315 3.400 2,883 +0.10(+2.88%)
Nov 03, 2020 3.442 3.530 3.305 3.305 9,065 -0.03(-0.88%)
Nov 02, 2020 3.442 3.452 3.305 3.334 8,833 -0.12(-3.41%)
Oct 30, 2020 3.506 3.603 3.383 3.452 23,658 -0.20(-5.38%)
Oct 29, 2020 3.648 3.648 3.481 3.648 10,780 +0.15(+4.20%)
Oct 28, 2020 3.766 3.766 3.432 3.501 47,700 -0.30(-7.99%)
Oct 27, 2020 3.824 3.864 3.775 3.805 13,813 -0.02(-0.51%)
Oct 26, 2020 3.697 3.864 3.697 3.824 17,101 +0.08(+2.09%)
Oct 23, 2020 3.697 3.766 3.687 3.746 15,296 +0.03(+0.79%)
Oct 22, 2020 3.702 3.766 3.689 3.717 6,425 -0.00(-0.13%)
Oct 21, 2020 3.766 3.766 3.692 3.722 4,478 -0.02(-0.65%)
Oct 20, 2020 3.702 3.874 3.681 3.746 17,736 +0.09(+2.41%)
Oct 19, 2020 3.687 3.687 3.550 3.658 39,649 -0.02(-0.53%)
Oct 16, 2020 3.628 3.746 3.628 3.677 8,361 +0.02(+0.54%)
Oct 15, 2020 3.707 3.707 3.628 3.658 6,177 -0.05(-1.32%)
Oct 14, 2020 3.746 3.756 3.677 3.707 11,838 -0.11(-2.83%)
Oct 13, 2020 3.814 3.823 3.726 3.815 4,463 +0.07(+1.83%)
Oct 12, 2020 3.824 3.864 3.722 3.746 16,461 -0.02(-0.52%)
Oct 09, 2020 3.788 3.934 3.716 3.766 8,667 -0.05(-1.29%)
Oct 08, 2020 3.707 3.831 3.707 3.815 3,133 +0.02(+0.52%)
Oct 07, 2020 3.746 3.803 3.648 3.795 13,462 -0.01(-0.26%)
Oct 06, 2020 3.785 3.893 3.785 3.805 7,347 +0.02(+0.52%)
Oct 05, 2020 3.764 3.785 3.764 3.785 1,240 +0.04(+1.05%)
Oct 02, 2020 3.805 3.962 3.609 3.746 22,128 -0.13(-3.29%)
Oct 01, 2020 3.874 4.099 3.805 3.874 24,258 +0.03(+0.77%)
Sep 30, 2020 3.785 3.903 3.785 3.844 5,685 +0.01(+0.26%)
Sep 29, 2020 3.815 3.844 3.780 3.834 31,911 +0.11(+2.89%)
Sep 28, 2020 3.844 3.844 3.697 3.726 10,747 -0.08(-2.06%)
Sep 25, 2020 3.609 3.824 3.550 3.805 21,822 +0.23(+6.30%)
Sep 24, 2020 3.589 3.628 3.550 3.579 8,699 -0.01(-0.27%)
Sep 23, 2020 3.736 3.746 3.579 3.589 21,286 -0.12(-3.19%)
Sep 22, 2020 3.668 3.726 3.628 3.708 18,867 +0.10(+2.74%)
Sep 21, 2020 3.687 3.854 3.609 3.609 14,356 -0.12(-3.16%)
Sep 18, 2020 3.824 4.011 3.677 3.726 37,016 -0.19(-4.76%)
Sep 17, 2020 3.638 3.913 3.628 3.913 23,159 +0.19(+5.00%)
Sep 16, 2020 3.795 3.869 3.703 3.726 16,266 -0.09(-2.31%)
Sep 15, 2020 3.795 4.040 3.766 3.815 45,603 +0.05(+1.30%)
Sep 14, 2020 3.707 3.848 3.554 3.766 42,065 +0.09(+2.40%)
Sep 11, 2020 3.746 3.746 3.589 3.677 12,440 -0.03(-0.79%)
Sep 10, 2020 3.795 3.856 3.619 3.707 25,471 -0.07(-1.82%)
Sep 09, 2020 3.883 3.883 3.697 3.775 12,816 +0.07(+1.85%)
Sep 08, 2020 3.658 3.824 3.599 3.707 34,513 +0.18(+5.00%)
Sep 04, 2020 3.785 3.785 3.439 3.530 45,786 -0.25(-6.49%)
Sep 03, 2020 3.883 3.883 3.726 3.775 27,339 -0.09(-2.28%)
Sep 02, 2020 3.864 3.893 3.778 3.864 37,104 -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.