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

Ab Corporate Bond ETF (NQ: EYEG )

35.06 +0.19 (+0.54%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
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%)
Sep 01, 2020 3.923 3.991 3.824 3.913 51,904 -0.07(-1.72%)
Aug 31, 2020 4.099 4.112 3.923 3.981 42,878 -0.05(-1.22%)
Aug 28, 2020 4.001 4.043 3.947 4.030 17,947 -0.01(-0.24%)
Aug 27, 2020 4.060 4.109 3.932 4.040 23,734 +0.02(+0.49%)
Aug 26, 2020 4.364 4.364 3.981 4.021 87,220 -0.34(-7.87%)
Aug 25, 2020 4.413 4.496 4.363 4.364 82,490 -0.09(-1.98%)
Aug 24, 2020 4.540 4.540 4.212 4.452 50,468 -0.10(-2.16%)
Aug 21, 2020 4.168 4.589 4.027 4.550 100,954 +0.31(+7.41%)
Aug 20, 2020 4.462 4.521 4.217 4.236 89,306 -0.34(-7.49%)
Aug 19, 2020 4.619 4.746 4.570 4.580 32,390 -0.12(-2.51%)
Aug 18, 2020 4.776 4.795 4.511 4.697 45,565 -0.09(-1.84%)
Aug 17, 2020 5.001 5.109 4.658 4.786 165,143 -0.26(-5.24%)
Aug 14, 2020 5.492 5.501 5.011 5.050 128,487 -0.44(-8.04%)
Aug 13, 2020 5.139 5.492 4.766 5.492 865,280 +0.22(+4.09%)
Aug 12, 2020 4.962 6.374 4.560 5.276 9,744,214 +1.26(+31.22%)
Aug 11, 2020 4.629 4.746 4.021 4.021 43,773 -0.48(-10.68%)
Aug 10, 2020 3.981 4.707 3.981 4.501 105,236 +0.42(+10.34%)
Aug 07, 2020 3.824 4.383 3.736 4.079 88,105 +0.16(+4.00%)
Aug 06, 2020 3.854 3.972 3.285 3.923 253,033 +0.08(+2.04%)
Aug 05, 2020 4.138 4.138 3.795 3.844 100,605 -0.20(-4.85%)
Aug 04, 2020 4.030 4.177 4.011 4.040 25,407 -0.05(-1.20%)
Aug 03, 2020 4.040 4.236 4.040 4.089 29,425 +0.09(+2.21%)
Jul 31, 2020 4.207 4.207 3.962 4.001 42,217 -0.25(-5.99%)
Jul 30, 2020 4.383 4.521 4.011 4.256 30,958 -0.14(-3.13%)
Jul 29, 2020 4.285 4.491 4.276 4.393 18,278 +0.12(+2.75%)
Jul 28, 2020 4.511 4.550 4.236 4.276 29,718 -0.15(-3.33%)
Jul 27, 2020 4.629 4.658 4.354 4.423 61,898 -0.24(-5.05%)
Jul 24, 2020 4.609 4.786 4.599 4.658 53,434 +0.01(+0.21%)
Jul 23, 2020 4.756 4.795 4.609 4.648 22,028 -0.10(-2.07%)
Jul 22, 2020 4.952 4.952 4.707 4.746 22,021 -0.06(-1.22%)
Jul 21, 2020 5.099 5.099 4.707 4.805 32,623 +0.03(+0.62%)
Jul 20, 2020 4.893 4.893 4.736 4.776 25,363 -0.20(-3.94%)
Jul 17, 2020 5.197 5.197 4.854 4.972 17,641 -0.01(-0.20%)
Jul 16, 2020 5.060 5.060 4.903 4.982 22,412 -0.08(-1.55%)
Jul 15, 2020 4.860 5.197 4.860 5.060 50,259 -0.02(-0.39%)
Jul 14, 2020 5.001 5.099 4.736 5.080 26,793 +0.14(+2.78%)
Jul 13, 2020 4.893 5.060 4.795 4.942 40,338 +0.06(+1.20%)
Jul 10, 2020 5.001 5.158 4.884 4.884 58,431 -0.12(-2.35%)
Jul 09, 2020 5.001 5.001 4.638 5.001 35,461 -0.10(-1.92%)
Jul 08, 2020 4.629 5.099 4.609 5.099 18,303 +0.53(+11.59%)
Jul 07, 2020 4.717 4.717 4.570 4.570 18,047 -0.15(-3.12%)
Jul 06, 2020 4.697 4.756 4.697 4.717 8,968 +0.06(+1.26%)
Jul 02, 2020 4.727 4.736 4.648 4.658 12,236 -0.08(-1.66%)
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.