Western Asset Total Return ETF (NQ: WBND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	19.96	19.96	19.89	19.89	776	-0.01(-0.04%)
Nov 20, 2024	19.91	19.92	19.90	19.90	1,126	-0.03(-0.16%)
Nov 19, 2024	19.94	19.94	19.93	19.93	1,290	+0.03(+0.16%)
Nov 18, 2024	19.85	19.90	19.85	19.90	2,000	+0.04(+0.22%)
Nov 15, 2024	19.81	19.86	19.81	19.86	1,160	+0.00(+0.01%)
Nov 14, 2024	19.92	19.92	19.85	19.86	2,793	-0.01(-0.03%)
Nov 13, 2024	19.90	19.90	19.86	19.86	874	-0.08(-0.38%)
Nov 12, 2024	19.94	19.94	19.94	19.94	74	-0.05(-0.28%)
Nov 11, 2024	20.00	20.00	19.99	20.00	1,271	-0.07(-0.35%)
Nov 08, 2024	20.09	20.09	20.07	20.07	3,034	+0.04(+0.17%)
Nov 07, 2024	19.95	20.03	19.93	20.03	38,809	+0.18(+0.91%)
Nov 06, 2024	19.73	19.85	19.69	19.85	13,676	-0.12(-0.60%)
Nov 05, 2024	19.91	19.97	19.10	19.97	4,433	+0.03(+0.15%)
Nov 04, 2024	19.95	19.95	19.92	19.94	654	+0.13(+0.66%)
Nov 01, 2024	20.00	20.00	19.79	19.81	11,782	-0.16(-0.80%)
Oct 31, 2024	19.94	19.99	19.94	19.97	627	-0.04(-0.20%)
Oct 30, 2024	20.08	20.08	20.01	20.01	202	-0.02(-0.08%)
Oct 29, 2024	20.00	20.02	19.95	20.02	897	-0.01(-0.05%)
Oct 28, 2024	20.01	20.04	19.99	20.04	1,252	-0.00(-0.02%)
Oct 25, 2024	20.11	20.11	20.04	20.04	615	-0.03(-0.15%)
Oct 24, 2024	20.03	20.11	20.03	20.07	3,353	-0.01(-0.05%)
Oct 23, 2024	20.02	20.08	20.01	20.08	2,362	-0.02(-0.10%)
Oct 22, 2024	20.11	20.11	20.09	20.10	1,420	-0.01(-0.05%)
Oct 21, 2024	20.16	20.16	20.11	20.11	4,172	-0.18(-0.86%)
Oct 18, 2024	20.31	20.31	20.28	20.29	791	+0.02(+0.10%)
Oct 17, 2024	20.26	20.29	20.25	20.27	2,164	-0.11(-0.52%)
Oct 16, 2024	20.36	20.39	20.36	20.37	2,603	+0.01(+0.06%)
Oct 15, 2024	20.33	20.36	20.32	20.36	9,777	+0.08(+0.39%)
Oct 14, 2024	20.27	20.28	20.22	20.28	2,603	-0.02(-0.08%)
Oct 11, 2024	20.24	20.30	20.24	20.30	1,148	+0.04(+0.21%)
Oct 10, 2024	20.28	20.28	20.22	20.25	3,078	-0.04(-0.21%)
Oct 09, 2024	20.29	20.31	20.29	20.30	351	-0.05(-0.23%)
Oct 08, 2024	20.30	20.34	20.28	20.34	5,667	-0.02(-0.07%)
Oct 07, 2024	20.34	20.36	20.33	20.36	2,112	-0.05(-0.22%)
Oct 04, 2024	20.41	20.45	20.39	20.41	3,895	-0.17(-0.82%)
Oct 03, 2024	20.62	20.62	20.56	20.57	649	-0.07(-0.31%)
Oct 02, 2024	20.63	20.65	20.63	20.64	1,468	-0.06(-0.29%)
Oct 01, 2024	20.42	20.73	20.42	20.70	1,263	+0.06(+0.29%)
Sep 30, 2024	20.72	20.73	20.64	20.64	13,515	-0.08(-0.39%)
Sep 27, 2024	20.70	20.72	20.70	20.72	8,450	+0.05(+0.24%)
Sep 26, 2024	20.64	20.67	20.64	20.67	5,754	-0.01(-0.07%)
Sep 25, 2024	20.73	20.73	20.66	20.69	7,172	-0.09(-0.41%)
Sep 24, 2024	20.76	20.78	20.73	20.77	1,669	+0.05(+0.22%)
Sep 23, 2024	20.67	20.72	20.64	20.72	34,072	-0.03(-0.15%)
Sep 20, 2024	20.74	20.77	20.74	20.75	20,542	-0.01(-0.06%)
Sep 19, 2024	20.77	20.77	20.77	20.77	26	+0.01(+0.06%)
Sep 18, 2024	20.74	20.80	20.74	20.75	754	-0.06(-0.31%)
Sep 17, 2024	20.81	20.82	20.79	20.82	10,384	+0.01(+0.02%)
Sep 16, 2024	20.79	20.84	20.78	20.81	136,813	+0.02(+0.10%)
Sep 13, 2024	20.77	20.79	20.77	20.79	8,941	+0.07(+0.36%)
Sep 12, 2024	20.72	20.72	20.66	20.72	150,137	-0.01(-0.07%)
Sep 11, 2024	20.69	20.73	20.67	20.73	441,401	+0.02(+0.12%)
Sep 10, 2024	20.68	20.71	20.68	20.71	1,105	+0.06(+0.31%)
Sep 09, 2024	20.64	20.64	20.64	20.64	4,650	+0.03(+0.14%)
Sep 06, 2024	20.59	20.69	20.59	20.62	7,922	+0.05(+0.25%)
Sep 05, 2024	20.58	20.58	20.53	20.57	99,658	+0.08(+0.41%)
Sep 04, 2024	20.45	20.49	20.45	20.48	6,165	+0.06(+0.32%)