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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2020 5.197 5.384 5.104 5.109 15,420 -0.13(-2.43%)
Apr 29, 2020 5.364 5.364 5.173 5.237 25,894 -0.15(-2.73%)
Apr 28, 2020 5.580 5.580 5.119 5.384 19,816 -0.14(-2.49%)
Apr 27, 2020 5.874 5.874 5.403 5.521 20,380 -0.05(-0.88%)
Apr 24, 2020 5.599 5.869 5.011 5.570 28,450 -0.02(-0.35%)
Apr 23, 2020 5.639 5.678 5.501 5.590 26,328 +0.09(+1.60%)
Apr 22, 2020 5.443 5.776 5.443 5.501 29,616 +0.00(+0.00%)
Apr 21, 2020 5.443 5.756 5.050 5.501 38,872 +0.05(+0.90%)
Apr 20, 2020 5.648 5.884 5.443 5.452 23,402 -0.28(-4.96%)
Apr 17, 2020 5.550 6.080 5.413 5.737 28,654 +0.17(+2.99%)
Apr 16, 2020 5.747 5.756 5.541 5.570 27,988 -0.21(-3.57%)
Apr 15, 2020 5.707 5.786 5.443 5.776 42,620 +0.05(+0.86%)
Apr 14, 2020 5.531 5.943 5.521 5.727 86,219 +0.27(+5.04%)
Apr 13, 2020 5.276 5.658 4.942 5.452 74,689 +0.27(+5.30%)
Apr 09, 2020 4.942 5.276 4.893 5.178 38,036 +0.24(+4.76%)
Apr 08, 2020 4.766 5.147 4.756 4.942 78,585 +0.17(+3.49%)
Apr 07, 2020 4.913 5.364 4.678 4.776 88,094 -0.31(-6.17%)
Apr 06, 2020 5.119 5.541 4.893 5.090 121,881 +0.07(+1.37%)
Apr 03, 2020 5.070 5.344 5.001 5.021 56,187 +0.13(+2.61%)
Apr 02, 2020 4.864 5.492 4.580 4.893 142,555 -0.37(-7.08%)
Apr 01, 2020 4.825 5.384 4.442 5.266 208,896 +0.17(+3.27%)
Mar 31, 2020 6.207 6.472 4.648 5.099 2,352,063 +1.03(+25.30%)
Mar 30, 2020 4.236 4.315 3.677 4.070 49,771 -0.33(-7.57%)
Mar 27, 2020 4.403 4.403 3.956 4.403 34,671 -0.01(-0.22%)
Mar 26, 2020 3.677 4.413 3.619 4.413 60,062 +0.87(+24.65%)
Mar 25, 2020 3.668 3.864 3.540 3.540 20,747 +0.01(+0.28%)
Mar 24, 2020 3.677 3.843 3.509 3.530 17,518 -0.12(-3.23%)
Mar 23, 2020 3.522 3.684 3.432 3.648 17,490 +0.13(+3.62%)
Mar 20, 2020 3.854 3.864 3.442 3.520 29,980 -0.24(-6.27%)
Mar 19, 2020 3.579 3.874 3.540 3.756 7,459 +0.11(+2.96%)
Mar 18, 2020 3.550 3.854 3.550 3.648 18,820 -0.08(-2.11%)
Mar 17, 2020 3.540 3.932 3.540 3.726 38,375 -0.09(-2.31%)
Mar 16, 2020 4.472 4.550 3.687 3.815 84,299 -0.30(-7.38%)
Mar 13, 2020 3.972 5.001 3.923 4.119 46,398 +0.15(+3.70%)
Mar 12, 2020 4.491 4.491 3.766 3.972 54,596 -0.96(-19.48%)
Mar 11, 2020 4.795 4.972 4.629 4.933 22,616 +0.12(+2.44%)
Mar 10, 2020 4.815 4.933 4.570 4.815 28,472 +0.12(+2.51%)
Mar 09, 2020 4.903 5.060 4.482 4.697 55,108 -0.76(-13.85%)
Mar 06, 2020 5.295 5.580 5.001 5.452 17,029 +0.04(+0.72%)
Mar 05, 2020 5.443 5.639 5.335 5.413 26,451 -0.13(-2.30%)
Mar 04, 2020 5.256 5.727 5.158 5.541 20,129 +0.10(+1.80%)
Mar 03, 2020 5.452 5.788 5.361 5.443 10,166 -0.13(-2.29%)
Mar 02, 2020 5.639 5.727 5.246 5.570 30,946 -0.07(-1.22%)
Feb 28, 2020 4.991 5.762 4.952 5.639 44,460 +0.40(+7.68%)
Feb 27, 2020 5.658 5.766 5.148 5.237 107,849 -0.74(-12.32%)
Feb 26, 2020 6.178 6.276 5.894 5.972 25,810 +0.05(+0.84%)
Feb 25, 2020 6.580 6.923 5.688 5.922 102,465 -0.77(-11.45%)
Feb 24, 2020 6.433 7.061 6.404 6.688 71,800 -0.37(-5.28%)
Feb 21, 2020 6.551 7.776 6.515 7.061 139,093 +0.58(+8.93%)
Feb 20, 2020 6.757 6.757 6.472 6.482 14,946 -0.28(-4.20%)
Feb 19, 2020 6.384 6.796 6.384 6.766 65,527 +0.31(+4.86%)
Feb 18, 2020 6.423 6.668 6.375 6.453 18,910 +0.03(+0.46%)
Feb 14, 2020 6.423 6.806 6.423 6.423 49,253 +0.11(+1.71%)
Feb 13, 2020 6.384 6.615 6.315 6.315 18,654 -0.06(-0.92%)
Feb 12, 2020 6.678 6.717 6.372 6.374 39,694 -0.37(-5.52%)
Feb 11, 2020 6.139 7.159 6.070 6.747 197,212 +0.89(+15.24%)
Feb 10, 2020 5.835 6.021 5.668 5.854 31,642 -0.03(-0.50%)
Feb 07, 2020 6.031 6.188 5.805 5.884 54,454 -0.10(-1.64%)
Feb 06, 2020 6.178 6.242 5.825 5.982 36,437 -0.19(-3.02%)
Feb 05, 2020 6.031 6.286 6.031 6.168 61,693 +0.19(+3.11%)
Feb 04, 2020 5.884 6.247 5.884 5.982 58,117 +0.10(+1.67%)
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.