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

Ab Corporate Bond ETF (NQ: EYEG )

37.06 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 23, 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 29, 2021 6.250 6.450 6.230 6.310 40,400 +0.00(+0.00%)
Jan 28, 2021 6.290 6.460 6.200 6.310 53,579 +0.22(+3.61%)
Jan 27, 2021 6.360 6.830 5.920 6.090 132,945 -0.59(-8.83%)
Jan 26, 2021 6.640 6.770 6.618 6.680 48,526 +0.04(+0.60%)
Jan 25, 2021 6.670 6.880 6.550 6.640 55,372 -0.04(-0.60%)
Jan 22, 2021 6.280 6.780 6.258 6.680 86,500 +0.35(+5.53%)
Jan 21, 2021 6.390 6.500 6.320 6.330 30,260 -0.11(-1.71%)
Jan 20, 2021 6.400 6.540 6.300 6.440 68,507 -0.03(-0.46%)
Jan 19, 2021 6.340 6.570 6.240 6.470 52,623 +0.24(+3.85%)
Jan 15, 2021 6.350 6.580 6.230 6.230 84,200 -0.12(-1.89%)
Jan 14, 2021 6.380 6.400 6.210 6.350 75,599 -0.03(-0.47%)
Jan 13, 2021 6.200 6.450 6.040 6.380 119,950 +0.04(+0.63%)
Jan 12, 2021 6.560 7.120 6.290 6.340 327,472 -0.29(-4.37%)
Jan 11, 2021 5.830 6.850 5.730 6.630 988,730 +1.38(+26.29%)
Jan 08, 2021 5.160 5.278 5.100 5.250 45,000 +0.08(+1.55%)
Jan 07, 2021 5.410 5.450 5.140 5.170 89,360 -0.17(-3.18%)
Jan 06, 2021 5.010 5.680 5.010 5.340 139,614 +0.24(+4.71%)
Jan 05, 2021 5.030 5.100 4.850 5.100 62,755 +0.07(+1.39%)
Jan 04, 2021 4.850 5.120 4.790 5.030 86,320 +0.10(+2.03%)
Dec 31, 2020 4.930 4.930 4.930 173,559 +0.05(+1.02%)
Dec 30, 2020 4.940 5.170 4.780 4.880 173,559 +0.11(+2.31%)
Dec 29, 2020 5.240 5.240 4.630 4.770 152,055 -0.26(-5.17%)
Dec 28, 2020 6.100 6.100 5.030 5.030 309,332 -0.91(-15.32%)
Dec 24, 2020 6.250 6.250 5.770 5.940 185,500 +0.04(+0.68%)
Dec 23, 2020 5.600 6.250 5.500 5.900 591,933 +0.19(+3.33%)
Dec 22, 2020 5.190 5.940 4.970 5.710 1,505,980 +0.50(+9.60%)
Dec 21, 2020 7.690 8.180 5.030 5.210 44,122,004 +1.64(+45.94%)
Dec 18, 2020 3.560 3.740 3.560 3.570 36,200 +0.01(+0.28%)
Dec 17, 2020 3.580 3.688 3.560 3.560 12,170 -0.02(-0.56%)
Dec 16, 2020 3.730 3.810 3.580 3.580 21,990 -0.09(-2.45%)
Dec 15, 2020 3.870 3.870 3.660 3.670 16,056 -0.07(-1.87%)
Dec 14, 2020 3.704 3.885 3.700 3.740 25,866 +0.10(+2.75%)
Dec 11, 2020 3.710 3.726 3.600 3.640 9,200 -0.07(-1.89%)
Dec 10, 2020 3.650 3.740 3.610 3.710 20,904 +0.06(+1.64%)
Dec 09, 2020 3.800 3.800 3.630 3.650 18,212 -0.18(-4.70%)
Dec 08, 2020 3.820 3.887 3.820 3.830 17,344 -0.04(-1.03%)
Dec 07, 2020 3.760 3.890 3.760 3.870 11,236 +0.08(+2.11%)
Dec 04, 2020 3.740 3.850 3.740 3.790 13,200 +0.07(+1.93%)
Dec 03, 2020 3.795 3.795 3.709 3.718 7,671 -0.07(-1.89%)
Dec 02, 2020 3.600 3.800 3.600 3.790 30,019 +0.23(+6.31%)
Dec 01, 2020 3.400 3.800 3.400 3.565 112,915 +0.25(+7.70%)
Nov 30, 2020 3.390 3.480 3.300 3.310 31,100 -0.02(-0.75%)
Nov 27, 2020 3.420 3.437 3.335 3.335 3,000 -0.11(-3.06%)
Nov 25, 2020 3.330 3.480 3.300 3.440 18,000 +0.08(+2.38%)
Nov 24, 2020 3.360 3.375 3.300 3.360 24,625 +0.00(+0.01%)
Nov 23, 2020 3.390 3.400 3.320 3.360 13,891 +0.02(+0.59%)
Nov 20, 2020 3.320 3.429 3.310 3.340 11,000 -0.04(-1.18%)
Nov 19, 2020 3.380 3.460 3.370 3.380 8,296 +0.00(+0.00%)
Nov 18, 2020 3.400 3.400 3.280 3.380 8,759 -0.10(-2.87%)
Nov 17, 2020 3.450 3.560 3.310 3.480 20,605 +0.00(+0.00%)
Nov 16, 2020 3.500 3.590 3.440 3.480 10,561 +0.02(+0.58%)
Nov 13, 2020 3.360 3.490 3.250 3.460 17,800 +0.17(+5.17%)
Nov 12, 2020 3.210 3.408 3.210 3.290 30,154 +0.04(+1.23%)
Nov 11, 2020 3.310 3.370 3.200 3.250 18,217 +0.01(+0.31%)
Nov 10, 2020 3.300 3.340 3.240 3.240 8,855 -0.06(-1.82%)
Nov 09, 2020 3.327 3.442 3.300 3.300 12,516 +0.00(+0.00%)
Nov 06, 2020 3.340 3.395 3.300 3.300 15,200 -0.09(-2.65%)
Nov 05, 2020 3.450 3.450 3.324 3.390 9,007 -0.08(-2.22%)
Nov 04, 2020 3.380 3.619 3.380 3.467 2,828 +0.10(+2.88%)
Nov 03, 2020 3.510 3.600 3.370 3.370 8,890 -0.03(-0.88%)
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.