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 (%)
Jan 31, 2020 5.750 6.070 5.600 5.740 17,200 +0.00(+0.00%)
Jan 30, 2020 6.060 6.091 5.620 5.740 41,211 -0.36(-5.90%)
Jan 29, 2020 6.200 6.449 6.040 6.100 23,715 -0.05(-0.81%)
Jan 28, 2020 6.100 6.260 6.000 6.150 31,840 +0.09(+1.49%)
Jan 27, 2020 5.760 6.310 5.760 6.060 47,761 +0.18(+3.06%)
Jan 24, 2020 5.750 6.486 5.630 5.880 149,300 +0.25(+4.44%)
Jan 23, 2020 5.950 5.950 5.600 5.630 85,978 -0.32(-5.38%)
Jan 22, 2020 6.550 6.700 5.800 5.950 137,489 -0.63(-9.57%)
Jan 21, 2020 6.880 6.959 6.430 6.580 98,090 -0.27(-3.94%)
Jan 17, 2020 7.660 7.660 6.810 6.850 175,000 -0.75(-9.87%)
Jan 16, 2020 7.200 8.070 7.200 7.600 106,191 +0.44(+6.15%)
Jan 15, 2020 6.870 7.390 6.611 7.160 74,796 +0.30(+4.37%)
Jan 14, 2020 7.250 7.450 6.753 6.860 131,628 -0.44(-6.03%)
Jan 13, 2020 7.600 7.690 6.980 7.300 144,507 -0.21(-2.80%)
Jan 10, 2020 8.440 8.598 7.510 7.510 166,800 -1.00(-11.75%)
Jan 09, 2020 8.930 9.000 8.180 8.510 71,009 -0.47(-5.23%)
Jan 08, 2020 8.550 9.120 8.370 8.980 109,866 +0.58(+6.90%)
Jan 07, 2020 9.160 9.228 8.053 8.400 120,313 -0.77(-8.40%)
Jan 06, 2020 9.590 9.590 9.150 9.170 91,978 -0.45(-4.68%)
Jan 03, 2020 9.520 9.800 9.110 9.620 98,300 -0.10(-1.03%)
Jan 02, 2020 10.19 10.19 9.610 9.720 124,321 -0.30(-2.99%)
Dec 31, 2019 10.75 10.75 9.580 10.02 624,400 -2.18(-17.87%)
Dec 30, 2019 9.500 12.89 9.500 12.20 646,197 +2.89(+31.04%)
Dec 27, 2019 8.990 9.440 8.700 9.310 152,900 +0.41(+4.61%)
Dec 26, 2019 8.600 8.990 8.600 8.900 87,937 +0.31(+3.61%)
Dec 24, 2019 8.360 8.590 8.231 8.590 51,000 +0.32(+3.83%)
Dec 23, 2019 7.900 8.450 7.600 8.273 174,432 +0.37(+4.73%)
Dec 20, 2019 7.070 7.900 7.070 7.900 86,200 +0.86(+12.22%)
Dec 19, 2019 7.180 7.429 7.010 7.040 35,705 -0.28(-3.83%)
Dec 18, 2019 7.460 7.500 7.312 7.320 22,495 -0.28(-3.68%)
Dec 17, 2019 7.870 7.973 7.440 7.600 53,725 -0.12(-1.55%)
Dec 16, 2019 6.670 7.720 6.550 7.720 200,774 +1.02(+15.22%)
Dec 13, 2019 6.890 6.960 6.580 6.700 44,200 -0.20(-2.90%)
Dec 12, 2019 7.100 7.220 6.600 6.900 67,647 -0.21(-2.95%)
Dec 11, 2019 7.150 7.300 6.907 7.110 41,236 -0.07(-0.97%)
Dec 10, 2019 7.100 7.290 6.750 7.180 47,379 +0.01(+0.14%)
Dec 09, 2019 6.840 7.350 6.260 7.170 197,572 +0.27(+3.91%)
Dec 06, 2019 6.930 7.189 6.850 6.900 64,800 -0.06(-0.86%)
Dec 05, 2019 7.290 7.470 6.900 6.960 99,294 -0.33(-4.53%)
Dec 04, 2019 7.610 7.640 7.210 7.290 217,909 -0.38(-4.95%)
Dec 03, 2019 8.000 8.000 7.250 7.670 159,225 -0.33(-4.13%)
Dec 02, 2019 8.050 8.488 6.830 8.000 431,878 +0.16(+2.07%)
Nov 29, 2019 7.460 7.920 7.325 7.838 118,000 +0.13(+1.65%)
Nov 27, 2019 7.590 7.840 7.100 7.710 323,000 +0.40(+5.47%)
Nov 26, 2019 6.550 7.310 6.120 7.310 422,297 +0.49(+7.18%)
Nov 25, 2019 6.890 7.130 6.560 6.820 686,565 -0.27(-3.81%)
Nov 22, 2019 8.860 9.500 6.560 7.090 15,793,600 +2.30(+48.02%)
Nov 21, 2019 4.400 4.790 4.400 4.790 11,846 +0.37(+8.37%)
Nov 20, 2019 4.400 4.630 4.400 4.420 15,375 -0.01(-0.23%)
Nov 19, 2019 4.610 4.740 4.430 4.430 33,982 -0.29(-6.14%)
Nov 18, 2019 4.860 4.980 4.520 4.720 13,657 +0.03(+0.64%)
Nov 15, 2019 4.430 4.840 4.420 4.690 33,600 +0.39(+9.07%)
Nov 14, 2019 5.030 5.301 4.300 4.300 78,825 -0.67(-13.48%)
Nov 13, 2019 4.500 5.250 4.500 4.970 54,227 +0.47(+10.44%)
Nov 12, 2019 4.180 4.500 4.180 4.500 40,304 +0.31(+7.40%)
Nov 11, 2019 4.100 4.295 4.050 4.190 40,361 +0.14(+3.51%)
Nov 08, 2019 3.990 4.115 3.720 4.048 14,400 +0.29(+7.66%)
Nov 07, 2019 3.920 4.200 3.734 3.760 37,955 -0.17(-4.33%)
Nov 06, 2019 4.010 4.250 3.760 3.930 13,139 -0.22(-5.30%)
Nov 05, 2019 3.850 4.150 3.639 4.150 7,873 +0.15(+3.75%)
Nov 04, 2019 4.070 4.250 3.980 4.000 17,805 -0.10(-2.44%)
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.