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 +0.11 (+0.32%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 31, 2019 3.191 4.038 3.191 3.890 86,386 +0.64(+19.70%)
Oct 30, 2019 3.142 3.250 3.142 3.250 4,549 +0.12(+3.77%)
Oct 29, 2019 3.063 3.191 3.063 3.132 5,616 +0.03(+0.95%)
Oct 28, 2019 3.063 3.175 3.063 3.102 2,492 -0.05(-1.56%)
Oct 25, 2019 3.183 3.260 3.144 3.152 3,553 -0.02(-0.62%)
Oct 24, 2019 3.151 3.171 3.067 3.171 4,734 +0.12(+3.87%)
Oct 23, 2019 3.053 3.152 3.053 3.053 2,768 +0.00(+0.00%)
Oct 22, 2019 3.201 3.201 2.909 3.053 4,772 +0.19(+6.53%)
Oct 21, 2019 3.280 3.529 2.807 2.866 50,043 -0.44(-13.39%)
Oct 18, 2019 3.289 3.398 3.260 3.309 3,655 +0.05(+1.51%)
Oct 17, 2019 3.357 3.398 3.260 3.260 3,586 -0.06(-1.78%)
Oct 16, 2019 3.420 3.420 3.319 3.319 4,365 -0.13(-3.71%)
Oct 15, 2019 3.634 3.634 3.363 3.447 5,834 -0.20(-5.41%)
Oct 14, 2019 3.270 3.644 3.004 3.644 7,369 +0.31(+9.15%)
Oct 11, 2019 3.289 3.481 3.152 3.338 5,076 -0.19(-5.32%)
Oct 10, 2019 3.457 3.540 3.013 3.526 15,380 +0.09(+2.58%)
Oct 09, 2019 2.807 3.526 2.807 3.437 19,659 +0.15(+4.49%)
Oct 08, 2019 3.536 3.565 3.289 3.289 2,334 -0.30(-8.24%)
Oct 07, 2019 3.614 3.841 3.417 3.585 15,855 +0.24(+7.06%)
Oct 04, 2019 3.142 3.703 2.955 3.348 23,556 +0.19(+5.92%)
Oct 03, 2019 3.161 3.161 2.836 3.161 26,868 +0.00(+0.00%)
Oct 02, 2019 3.053 3.161 2.807 3.161 13,453 +0.25(+8.45%)
Oct 01, 2019 3.092 3.250 2.708 2.915 17,355 -0.23(-7.21%)
Sep 30, 2019 2.955 3.191 2.848 3.142 17,637 +0.04(+1.27%)
Sep 27, 2019 3.063 3.171 2.817 3.102 20,713 -0.05(-1.56%)
Sep 26, 2019 2.955 3.319 2.955 3.152 7,280 -0.15(-4.54%)
Sep 25, 2019 3.309 3.494 3.152 3.301 6,448 -0.01(-0.24%)
Sep 24, 2019 3.559 3.581 3.112 3.309 21,361 -0.33(-8.94%)
Sep 23, 2019 3.280 3.634 3.074 3.634 42,176 +0.33(+9.82%)
Sep 20, 2019 3.398 3.427 3.250 3.309 25,486 -0.13(-3.72%)
Sep 19, 2019 3.565 3.713 3.289 3.437 28,866 -0.15(-4.12%)
Sep 18, 2019 4.108 4.127 3.514 3.585 40,494 -0.03(-0.82%)
Sep 17, 2019 3.378 4.354 3.348 3.614 101,004 +0.14(+3.97%)
Sep 16, 2019 3.486 3.644 3.329 3.477 14,601 +0.00(+0.00%)
Sep 13, 2019 3.555 3.672 3.360 3.477 50,362 -0.06(-1.67%)
Sep 12, 2019 2.955 3.792 2.955 3.536 210,241 +0.60(+20.47%)
Sep 11, 2019 3.004 3.004 2.698 2.935 25,500 -0.04(-1.32%)
Sep 10, 2019 3.014 3.106 2.905 2.974 30,119 -0.02(-0.66%)
Sep 09, 2019 2.886 3.033 2.777 2.994 28,101 +0.14(+4.83%)
Sep 06, 2019 2.659 3.122 2.659 2.856 76,559 +0.20(+7.41%)
Sep 05, 2019 2.718 2.748 2.610 2.659 17,736 -0.08(-2.88%)
Sep 04, 2019 2.442 2.748 2.423 2.738 62,049 +0.33(+13.47%)
Sep 03, 2019 2.413 2.487 2.293 2.413 29,490 -0.09(-3.54%)
Aug 30, 2019 2.698 3.102 2.344 2.502 63,359 +2.31(+1236.84%)
Aug 29, 2019 0.1871 0.1871 0.1674 0.1871 347,797 +0.00(+2.43%)
Aug 28, 2019 0.1723 0.1831 0.1675 0.1827 170,284 +0.01(+7.66%)
Aug 27, 2019 0.1674 0.1723 0.1576 0.1697 196,421 -0.00(-0.12%)
Aug 26, 2019 0.1597 0.1773 0.1581 0.1699 82,766 +0.01(+6.35%)
Aug 23, 2019 0.1652 0.1753 0.1576 0.1597 186,322 -0.01(-3.34%)
Aug 22, 2019 0.1655 0.1674 0.1588 0.1653 54,491 -0.00(-1.29%)
Aug 21, 2019 0.1576 0.1674 0.1477 0.1674 246,456 +0.01(+6.12%)
Aug 20, 2019 0.1822 0.1886 0.1477 0.1578 601,402 -0.03(-16.08%)
Aug 19, 2019 0.1935 0.1988 0.1822 0.1880 139,763 -0.01(-2.85%)
Aug 16, 2019 0.1999 0.2019 0.1876 0.1935 170,381 -0.01(-4.66%)
Aug 15, 2019 0.1994 0.2048 0.1970 0.2030 159,312 -0.00(-1.86%)
Aug 14, 2019 0.2068 0.2068 0.1970 0.2068 160,869 +0.01(+5.00%)
Aug 13, 2019 0.2068 0.2068 0.1970 0.1970 166,810 -0.00(-1.09%)
Aug 12, 2019 0.2048 0.2048 0.1971 0.1991 79,511 -0.00(-2.32%)
Aug 09, 2019 0.2048 0.2058 0.1971 0.2039 103,975 +0.00(+2.37%)
Aug 08, 2019 0.1973 0.2144 0.1971 0.1991 111,711 -0.01(-6.82%)
Aug 07, 2019 0.2066 0.2165 0.1971 0.2137 134,360 +0.01(+3.83%)
Aug 06, 2019 0.2068 0.2167 0.1969 0.2058 406,036 +0.01(+4.50%)
Aug 05, 2019 0.2265 0.2364 0.1970 0.1970 677,373 -0.01(-5.88%)
Aug 02, 2019 0.2058 0.2112 0.1970 0.2093 266,334 +0.01(+6.20%)
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.