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

Ab Corporate Bond ETF (NQ: EYEG )

35.53 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 6, 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, 2018 0.2953 0.3124 0.2850 0.3027 489,845 +0.03(+10.64%)
Oct 30, 2018 0.3124 0.3318 0.2734 0.2736 1,308,740 -0.04(-12.44%)
Oct 29, 2018 0.2831 0.3124 0.2734 0.3124 973,496 +0.03(+11.50%)
Oct 26, 2018 0.2880 0.2929 0.2734 0.2802 385,002 -0.00(-1.03%)
Oct 25, 2018 0.3222 0.3222 0.2734 0.2831 1,161,356 -0.01(-3.33%)
Oct 24, 2018 0.3515 0.3515 0.2734 0.2929 1,314,244 -0.05(-14.29%)
Oct 23, 2018 0.3515 0.3710 0.3124 0.3417 322,127 -0.03(-7.41%)
Oct 22, 2018 0.3554 0.3788 0.3515 0.3691 357,655 -0.00(-0.53%)
Oct 19, 2018 0.4062 0.4150 0.3603 0.3710 709,883 -0.04(-10.80%)
Oct 18, 2018 0.4347 0.4347 0.3955 0.4159 312,126 -0.00(-0.77%)
Oct 17, 2018 0.3944 0.4296 0.3905 0.4192 497,612 +0.01(+2.21%)
Oct 16, 2018 0.3905 0.4979 0.3808 0.4101 3,844,715 +0.02(+5.66%)
Oct 15, 2018 0.3808 0.3998 0.3526 0.3881 434,560 +0.01(+1.92%)
Oct 12, 2018 0.4003 0.4003 0.3710 0.3808 379,676 -0.01(-2.50%)
Oct 11, 2018 0.3613 0.4198 0.3515 0.3905 933,337 +0.02(+4.99%)
Oct 10, 2018 0.3974 0.4091 0.3710 0.3720 1,435,972 -0.04(-9.29%)
Oct 09, 2018 0.3808 0.4687 0.3710 0.4101 4,172,942 +0.03(+7.69%)
Oct 08, 2018 0.3905 0.4003 0.3710 0.3808 649,989 -0.02(-4.88%)
Oct 05, 2018 0.4296 0.4784 0.4003 0.4003 1,197,921 -0.05(-10.87%)
Oct 04, 2018 0.4394 0.4882 0.4198 0.4491 3,048,761 +0.03(+7.73%)
Oct 03, 2018 0.4394 0.4491 0.3905 0.4169 2,764,271 +0.01(+1.67%)
Oct 02, 2018 0.3515 0.4589 0.3320 0.4101 3,767,459 +0.08(+23.53%)
Oct 01, 2018 0.3222 0.3417 0.3124 0.3320 1,261,869 +0.03(+9.68%)
Sep 28, 2018 0.3515 0.3613 0.2929 0.3027 1,003,935 -0.05(-15.16%)
Sep 27, 2018 0.3281 0.3593 0.3281 0.3568 514,369 +0.02(+6.53%)
Sep 26, 2018 0.3603 0.3710 0.3339 0.3349 823,973 -0.01(-2.00%)
Sep 25, 2018 0.3417 0.3808 0.3417 0.3417 2,799,853 +0.00(+0.00%)
Sep 24, 2018 0.3613 0.3613 0.3222 0.3417 632,340 +0.00(+0.86%)
Sep 21, 2018 0.3437 0.3564 0.3388 0.3388 304,191 -0.01(-1.70%)
Sep 20, 2018 0.3515 0.3515 0.3420 0.3447 208,495 +0.00(+1.15%)
Sep 19, 2018 0.3417 0.3515 0.3399 0.3407 408,568 -0.00(-0.29%)
Sep 18, 2018 0.3515 0.3710 0.3320 0.3417 230,533 -0.02(-5.38%)
Sep 17, 2018 0.3685 0.3759 0.3466 0.3612 159,417 +0.00(+0.79%)
Sep 14, 2018 0.3593 0.3710 0.3466 0.3583 125,978 -0.01(-3.42%)
Sep 13, 2018 0.3320 0.3808 0.3320 0.3710 332,707 +0.03(+8.57%)
Sep 12, 2018 0.3417 0.3613 0.3320 0.3417 353,745 -0.03(-7.16%)
Sep 11, 2018 0.3866 0.4003 0.3320 0.3681 1,052,117 -0.02(-4.92%)
Sep 10, 2018 0.3905 0.4101 0.3788 0.3871 347,445 +0.01(+1.67%)
Sep 07, 2018 0.4198 0.4198 0.3710 0.3808 567,722 -0.04(-9.22%)
Sep 06, 2018 0.4218 0.4491 0.4148 0.4194 247,572 -0.00(-0.09%)
Sep 05, 2018 0.4589 0.4589 0.4003 0.4198 526,773 -0.05(-10.42%)
Sep 04, 2018 0.4784 0.4980 0.3837 0.4687 1,572,618 -0.08(-14.29%)
Aug 31, 2018 0.5468 0.5468 0.5468 0 +0.01(+2.66%)
Aug 30, 2018 0.5468 0.5565 0.5282 0.5326 280,670 -0.02(-3.45%)
Aug 29, 2018 0.5292 0.5516 0.5273 0.5516 181,131 +0.02(+4.24%)
Aug 28, 2018 0.5199 0.5468 0.5083 0.5292 137,747 -0.01(-2.34%)
Aug 27, 2018 0.5370 0.5468 0.5175 0.5419 192,956 +0.01(+2.78%)
Aug 24, 2018 0.5370 0.5565 0.5272 0.5272 177,803 -0.02(-3.49%)
Aug 23, 2018 0.5453 0.5522 0.5302 0.5463 107,306 -0.00(-0.09%)
Aug 22, 2018 0.5272 0.5565 0.5272 0.5468 118,278 +0.02(+3.70%)
Aug 21, 2018 0.5175 0.5370 0.5077 0.5272 158,653 +0.00(+0.00%)
Aug 20, 2018 0.5097 0.5272 0.5097 0.5272 55,639 +0.01(+1.89%)
Aug 17, 2018 0.5077 0.5175 0.5077 0.5175 50,186 -0.00(-0.90%)
Aug 16, 2018 0.5126 0.5224 0.5077 0.5222 42,823 +0.01(+1.00%)
Aug 15, 2018 0.5148 0.5175 0.5077 0.5170 83,894 +0.01(+1.83%)
Aug 14, 2018 0.5077 0.5165 0.4994 0.5077 136,157 +0.00(+0.64%)
Aug 13, 2018 0.5224 0.5272 0.4979 0.5045 307,488 -0.00(-0.25%)
Aug 10, 2018 0.5077 0.5224 0.5038 0.5058 176,472 -0.00(-0.38%)
Aug 09, 2018 0.5253 0.5253 0.5077 0.5077 180,276 -0.01(-1.89%)
Aug 08, 2018 0.5272 0.5272 0.4979 0.5175 324,910 +0.01(+1.92%)
Aug 07, 2018 0.5311 0.5468 0.5077 0.5077 229,397 -0.05(-8.31%)
Aug 06, 2018 0.5565 0.5565 0.5206 0.5537 257,227 +0.01(+1.27%)
Aug 03, 2018 0.5370 0.5565 0.5175 0.5468 280,634 +0.02(+4.69%)
Aug 02, 2018 0.5272 0.5272 0.4980 0.5223 140,321 +0.01(+1.21%)
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.