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

Ab Corporate Bond ETF (NQ: EYEG )

37.08 +0.01 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Oct 30, 2020 3.576 3.675 3.450 3.520 23,200 -0.20(-5.38%)
Oct 29, 2020 3.720 3.720 3.550 3.720 10,572 +0.15(+4.20%)
Oct 28, 2020 3.840 3.840 3.500 3.570 46,777 -0.31(-7.99%)
Oct 27, 2020 3.900 3.940 3.850 3.880 13,546 -0.02(-0.51%)
Oct 26, 2020 3.770 3.940 3.770 3.900 16,770 +0.08(+2.09%)
Oct 23, 2020 3.770 3.840 3.760 3.820 15,000 +0.03(+0.79%)
Oct 22, 2020 3.776 3.840 3.762 3.790 6,301 -0.00(-0.13%)
Oct 21, 2020 3.840 3.840 3.765 3.795 4,392 -0.02(-0.65%)
Oct 20, 2020 3.775 3.950 3.753 3.820 17,393 +0.09(+2.41%)
Oct 19, 2020 3.760 3.760 3.620 3.730 38,882 -0.02(-0.53%)
Oct 16, 2020 3.700 3.820 3.700 3.750 8,200 +0.02(+0.54%)
Oct 15, 2020 3.780 3.780 3.700 3.730 6,058 -0.05(-1.32%)
Oct 14, 2020 3.820 3.830 3.750 3.780 11,609 -0.11(-2.83%)
Oct 13, 2020 3.889 3.899 3.800 3.890 4,377 +0.07(+1.83%)
Oct 12, 2020 3.899 3.940 3.795 3.820 16,143 -0.02(-0.52%)
Oct 09, 2020 3.863 4.012 3.789 3.840 8,500 -0.05(-1.29%)
Oct 08, 2020 3.780 3.906 3.780 3.890 3,073 +0.02(+0.52%)
Oct 07, 2020 3.820 3.878 3.720 3.870 13,202 -0.01(-0.26%)
Oct 06, 2020 3.860 3.970 3.860 3.880 7,205 +0.02(+0.52%)
Oct 05, 2020 3.838 3.860 3.838 3.860 1,216 +0.04(+1.05%)
Oct 02, 2020 3.880 4.040 3.680 3.820 21,700 -0.13(-3.29%)
Oct 01, 2020 3.950 4.180 3.880 3.950 23,789 +0.03(+0.77%)
Sep 30, 2020 3.860 3.980 3.860 3.920 5,575 +0.01(+0.26%)
Sep 29, 2020 3.890 3.920 3.854 3.910 31,294 +0.11(+2.89%)
Sep 28, 2020 3.920 3.920 3.770 3.800 10,539 -0.08(-2.06%)
Sep 25, 2020 3.680 3.900 3.620 3.880 21,400 +0.23(+6.30%)
Sep 24, 2020 3.660 3.700 3.620 3.650 8,531 -0.01(-0.27%)
Sep 23, 2020 3.810 3.820 3.650 3.660 20,874 -0.12(-3.19%)
Sep 22, 2020 3.740 3.800 3.700 3.781 18,502 +0.10(+2.74%)
Sep 21, 2020 3.760 3.930 3.680 3.680 14,079 -0.12(-3.16%)
Sep 18, 2020 3.900 4.090 3.750 3.800 36,300 -0.19(-4.76%)
Sep 17, 2020 3.710 3.990 3.700 3.990 22,711 +0.19(+5.00%)
Sep 16, 2020 3.870 3.945 3.776 3.800 15,952 -0.09(-2.31%)
Sep 15, 2020 3.870 4.120 3.840 3.890 44,721 +0.05(+1.30%)
Sep 14, 2020 3.780 3.924 3.624 3.840 41,251 +0.09(+2.40%)
Sep 11, 2020 3.820 3.820 3.660 3.750 12,200 -0.03(-0.79%)
Sep 10, 2020 3.870 3.932 3.690 3.780 24,978 -0.07(-1.82%)
Sep 09, 2020 3.960 3.960 3.770 3.850 12,568 +0.07(+1.85%)
Sep 08, 2020 3.730 3.900 3.670 3.780 33,845 +0.18(+5.00%)
Sep 04, 2020 3.860 3.860 3.507 3.600 44,900 -0.25(-6.49%)
Sep 03, 2020 3.960 3.960 3.800 3.850 26,810 -0.09(-2.28%)
Sep 02, 2020 3.940 3.970 3.853 3.940 36,386 -0.05(-1.25%)
Sep 01, 2020 4.000 4.070 3.900 3.990 50,900 -0.07(-1.72%)
Aug 31, 2020 4.180 4.193 4.000 4.060 42,048 -0.05(-1.22%)
Aug 28, 2020 4.080 4.123 4.025 4.110 17,600 -0.01(-0.24%)
Aug 27, 2020 4.140 4.190 4.010 4.120 23,275 +0.02(+0.49%)
Aug 26, 2020 4.450 4.450 4.060 4.100 85,532 -0.35(-7.87%)
Aug 25, 2020 4.500 4.585 4.449 4.450 80,893 -0.09(-1.98%)
Aug 24, 2020 4.630 4.630 4.295 4.540 49,491 -0.10(-2.16%)
Aug 21, 2020 4.250 4.680 4.106 4.640 99,000 +0.32(+7.41%)
Aug 20, 2020 4.550 4.610 4.300 4.320 87,577 -0.35(-7.49%)
Aug 19, 2020 4.710 4.840 4.660 4.670 31,763 -0.12(-2.51%)
Aug 18, 2020 4.870 4.890 4.600 4.790 44,683 -0.09(-1.84%)
Aug 17, 2020 5.100 5.210 4.750 4.880 161,946 -0.27(-5.24%)
Aug 14, 2020 5.600 5.610 5.110 5.150 126,000 -0.45(-8.04%)
Aug 13, 2020 5.240 5.600 4.860 5.600 848,527 +0.22(+4.09%)
Aug 12, 2020 5.060 6.500 4.650 5.380 9,555,544 +1.28(+31.22%)
Aug 11, 2020 4.720 4.840 4.100 4.100 42,926 -0.49(-10.68%)
Aug 10, 2020 4.060 4.800 4.060 4.590 103,199 +0.43(+10.34%)
Aug 07, 2020 3.900 4.470 3.810 4.160 86,400 +0.16(+4.00%)
Aug 06, 2020 3.930 4.050 3.350 4.000 248,134 +0.08(+2.04%)
Aug 05, 2020 4.220 4.220 3.870 3.920 98,658 -0.20(-4.85%)
Aug 04, 2020 4.110 4.259 4.090 4.120 24,916 -0.05(-1.20%)
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.