Ab Corporate Bond ETF (NQ: EYEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	37.05	37.08	37.05	37.08	100	+0.01(+0.03%)
Sep 19, 2024	37.05	37.07	37.05	37.07	801	+0.00(+0.00%)
Sep 18, 2024	37.15	37.24	37.07	37.07	3,317	-0.10(-0.27%)
Sep 17, 2024	37.18	37.18	37.15	37.17	200	-0.02(-0.04%)
Sep 16, 2024	37.19	37.19	37.19	37.19	2	+0.13(+0.35%)
Sep 13, 2024	37.08	37.09	37.05	37.05	3,198	+0.06(+0.18%)
Sep 12, 2024	36.98	36.99	36.96	36.99	399	+0.01(+0.03%)
Sep 11, 2024	36.93	36.98	36.93	36.98	601	+0.01(+0.04%)
Sep 10, 2024	36.85	36.97	36.85	36.97	1,484	+0.13(+0.35%)
Sep 09, 2024	36.85	36.85	36.84	36.84	603	+0.03(+0.08%)
Sep 06, 2024	36.80	36.80	36.80	36.80	100	+0.02(+0.07%)
Sep 05, 2024	36.74	36.78	36.73	36.78	964	+0.08(+0.23%)
Sep 04, 2024	36.70	36.70	36.70	36.70	0	+0.22(+0.59%)
Sep 03, 2024	36.47	36.48	36.47	36.48	795	-0.03(-0.07%)
Aug 30, 2024	36.67	36.67	36.51	36.51	426	-0.10(-0.27%)
Aug 29, 2024	36.60	36.60	36.60	36.60	0	-0.04(-0.10%)
Aug 28, 2024	36.72	36.72	36.64	36.64	952	-0.05(-0.14%)
Aug 27, 2024	36.64	36.69	36.64	36.69	200	-0.03(-0.08%)
Aug 26, 2024	36.69	36.72	36.69	36.72	10,098	-0.01(-0.03%)
Aug 23, 2024	36.73	36.75	36.68	36.73	2,079	+0.16(+0.45%)
Aug 22, 2024	36.53	36.60	36.53	36.56	1,419	-0.16(-0.44%)
Aug 21, 2024	36.73	36.75	36.73	36.73	900	+0.09(+0.23%)
Aug 20, 2024	36.64	36.64	36.64	36.64	0	+0.09(+0.23%)
Aug 19, 2024	36.57	36.57	36.55	36.55	2,282	+0.09(+0.23%)
Aug 16, 2024	36.47	36.48	36.47	36.47	164	+0.08(+0.22%)
Aug 15, 2024	36.39	36.39	36.36	36.39	393	-0.10(-0.27%)
Aug 14, 2024	36.49	36.49	36.49	36.49	100	+0.15(+0.41%)
Aug 13, 2024	36.36	36.36	36.34	36.34	200	+0.14(+0.39%)
Aug 12, 2024	36.11	36.20	36.10	36.20	890	+0.10(+0.26%)
Aug 09, 2024	36.10	36.10	36.10	36.10	0	+0.15(+0.42%)
Aug 08, 2024	35.96	35.96	35.96	35.96	101	-0.03(-0.08%)
Aug 07, 2024	35.98	35.98	35.98	35.98	33	-0.13(-0.36%)
Aug 06, 2024	36.11	36.11	36.11	36.11	1	-0.19(-0.51%)
Aug 05, 2024	36.25	36.38	36.25	36.30	2,503	-0.12(-0.33%)
Aug 02, 2024	36.30	36.42	36.30	36.42	200	+0.37(+1.01%)
Aug 01, 2024	36.08	36.08	36.05	36.05	202	-0.03(-0.10%)
Jul 31, 2024	36.00	36.09	35.98	36.09	3,270	+0.19(+0.54%)
Jul 30, 2024	35.90	35.90	35.90	35.90	0	+0.06(+0.15%)
Jul 29, 2024	35.82	35.84	35.82	35.84	129	+0.05(+0.14%)
Jul 26, 2024	35.76	35.79	35.76	35.79	127	+0.16(+0.46%)
Jul 25, 2024	35.65	35.65	35.62	35.62	100	+0.04(+0.11%)
Jul 24, 2024	35.67	35.67	35.59	35.59	100	-0.06(-0.18%)
Jul 23, 2024	35.71	35.71	35.65	35.65	102	-0.03(-0.08%)
Jul 22, 2024	35.75	35.75	35.68	35.68	100	-0.03(-0.07%)
Jul 19, 2024	35.71	35.71	35.70	35.70	712	-0.11(-0.30%)
Jul 18, 2024	35.87	35.87	35.81	35.81	600	-0.10(-0.29%)
Jul 17, 2024	35.92	35.92	35.92	35.92	0	-0.00(-0.01%)
Jul 16, 2024	35.79	35.92	35.79	35.92	2,164	+0.16(+0.45%)
Jul 15, 2024	35.79	35.79	35.76	35.76	242	-0.11(-0.31%)
Jul 12, 2024	35.87	35.87	35.87	35.87	0	+0.09(+0.25%)
Jul 11, 2024	35.81	35.81	35.78	35.78	840	+0.18(+0.52%)
Jul 10, 2024	35.60	35.60	35.60	35.60	2	+0.05(+0.15%)
Jul 09, 2024	35.51	35.55	35.51	35.55	627	-0.07(-0.20%)
Jul 08, 2024	35.62	35.62	35.62	35.62	5	+0.04(+0.10%)
Jul 05, 2024	35.58	35.58	35.58	35.58	100	+0.18(+0.50%)
Jul 03, 2024	35.40	35.40	35.40	35.40	100	+0.21(+0.61%)
Jul 02, 2024	35.19	35.19	35.19	35.19	3	+0.16(+0.46%)
Jul 01, 2024	35.02	35.03	35.02	35.03	2,300	-0.33(-0.93%)
Jun 28, 2024	35.36	35.36	35.36	35.36	0	-0.18(-0.50%)
Jun 27, 2024	35.54	35.54	35.54	35.54	0	+0.13(+0.36%)
Jun 26, 2024	35.40	35.41	35.40	35.41	102	-0.24(-0.67%)
Jun 25, 2024	35.65	35.65	35.65	35.65	0	+0.01(+0.04%)
Jun 24, 2024	35.63	35.63	35.63	35.63	51	+0.04(+0.11%)
Jun 21, 2024	35.59	35.59	35.59	35.59	100	+0.00(+0.01%)
Jun 20, 2024	35.59	35.59	35.59	35.59	0	-0.10(-0.28%)
Jun 18, 2024	35.69	35.70	35.65	35.69	1,453	+0.15(+0.42%)
Jun 17, 2024	35.54	35.54	35.54	35.54	9	-0.15(-0.43%)
Jun 14, 2024	35.69	35.69	35.69	35.69	100	+0.01(+0.04%)
Jun 13, 2024	35.68	35.68	35.68	35.68	63	+0.19(+0.53%)
Jun 12, 2024	35.49	35.49	35.49	35.49	0	+0.16(+0.46%)
Jun 11, 2024	35.33	35.33	35.33	35.33	3	+0.14(+0.40%)
Jun 10, 2024	35.19	35.19	35.19	35.19	130	-0.07(-0.18%)
Jun 07, 2024	35.26	35.26	35.26	35.26	100	-0.28(-0.79%)
Jun 06, 2024	35.53	35.53	35.53	35.53	3	-0.01(-0.01%)
Jun 05, 2024	35.54	35.54	35.54	35.54	0	+0.10(+0.28%)
Jun 04, 2024	35.44	35.44	35.44	35.44	0	+0.16(+0.45%)
Jun 03, 2024	35.28	35.28	35.28	35.28	5	+0.02(+0.05%)
May 31, 2024	35.26	35.26	35.26	35.26	100	+0.19(+0.54%)
May 30, 2024	35.07	35.07	35.07	35.07	0	+0.16(+0.46%)
May 29, 2024	34.91	34.91	34.91	34.91	2	-0.18(-0.52%)
May 28, 2024	35.09	35.09	35.09	35.09	3	-0.17(-0.48%)
May 24, 2024	35.26	35.26	35.26	35.26	100	+0.06(+0.18%)
May 23, 2024	35.14	35.20	35.10	35.20	5,001	-0.12(-0.34%)
May 22, 2024	35.32	35.32	35.32	35.32	0	-0.03(-0.08%)
May 21, 2024	35.35	35.35	35.35	35.35	0	+0.07(+0.19%)
May 20, 2024	35.28	35.28	35.28	35.28	10	-0.04(-0.10%)
May 17, 2024	35.36	35.36	35.27	35.32	6,602	-0.05(-0.16%)
May 16, 2024	35.37	35.37	35.37	35.37	0	-0.05(-0.13%)
May 15, 2024	35.42	35.42	35.42	35.42	0	+0.24(+0.68%)
May 14, 2024	35.18	35.18	35.18	35.18	3	+0.09(+0.27%)
May 13, 2024	35.09	35.09	35.09	35.09	0	+0.02(+0.07%)
May 10, 2024	35.06	35.06	35.06	35.06	0	-0.10(-0.29%)
May 09, 2024	35.16	35.16	35.16	35.16	1	+0.07(+0.20%)
May 08, 2024	35.09	35.09	35.09	35.09	4	-0.08(-0.23%)
May 07, 2024	35.18	35.18	35.18	35.18	1	+0.05(+0.15%)
May 06, 2024	35.12	35.12	35.12	35.12	2	+0.06(+0.18%)
May 03, 2024	35.07	35.08	35.06	35.06	503	+0.19(+0.54%)
May 02, 2024	34.87	34.87	34.87	34.87	0	+0.17(+0.48%)
May 01, 2024	34.70	34.70	34.70	34.70	0	+0.01(+0.03%)
Apr 30, 2024	34.70	34.70	34.70	34.70	1	-0.16(-0.46%)
Apr 29, 2024	34.84	34.88	34.81	34.86	4,001	+0.12(+0.35%)
Apr 26, 2024	34.73	34.73	34.73	34.73	0	+0.11(+0.32%)
Apr 25, 2024	34.61	34.62	34.61	34.62	300	-0.10(-0.28%)
Apr 24, 2024	34.66	34.72	34.66	34.72	5,000	-0.09(-0.27%)
Apr 23, 2024	34.81	34.81	34.81	34.81	90	+0.08(+0.23%)
Apr 22, 2024	34.73	34.73	34.73	34.73	4,000	+0.03(+0.09%)
Apr 19, 2024	34.72	34.77	34.70	34.70	5,800	+0.05(+0.14%)
Apr 18, 2024	34.66	34.66	34.66	34.66	1	-0.07(-0.20%)
Apr 17, 2024	34.77	34.77	34.73	34.73	401	+0.18(+0.51%)
Apr 16, 2024	34.52	34.57	34.52	34.55	1,500	-0.14(-0.40%)
Apr 15, 2024	34.69	34.73	34.66	34.69	200	-0.28(-0.81%)
Apr 12, 2024	34.97	34.97	34.97	34.97	5,101	+0.07(+0.21%)
Apr 11, 2024	34.92	34.93	34.90	34.90	2,009	-0.04(-0.11%)
Apr 10, 2024	35.05	35.05	34.92	34.94	1,304	-0.41(-1.17%)
Apr 09, 2024	35.35	35.35	35.35	35.35	0	+0.14(+0.40%)
Apr 08, 2024	35.21	35.21	35.21	35.21	6	+0.02(+0.04%)
Apr 05, 2024	35.27	35.27	35.19	35.19	2,244	-0.17(-0.48%)
Apr 04, 2024	35.37	35.37	35.37	35.37	0	+0.09(+0.25%)
Apr 03, 2024	35.28	35.28	35.28	35.28	0	+0.02(+0.06%)
Apr 02, 2024	35.26	35.26	35.26	35.26	0	-0.05(-0.14%)
Apr 01, 2024	35.31	35.31	35.31	35.31	4	-0.44(-1.24%)
Mar 28, 2024	35.75	35.75	35.75	35.75	0	+0.02(+0.06%)
Mar 27, 2024	35.73	35.73	35.73	35.73	1	+0.15(+0.43%)
Mar 26, 2024	35.58	35.58	35.58	35.58	1	+0.01(+0.03%)
Mar 25, 2024	35.57	35.57	35.57	35.57	0	-0.09(-0.26%)
Mar 22, 2024	35.66	35.66	35.66	35.66	100	+0.12(+0.34%)
Mar 21, 2024	35.53	35.53	35.53	35.53	0	+0.06(+0.17%)
Mar 20, 2024	35.48	35.48	35.48	35.48	0	+0.04(+0.11%)
Mar 19, 2024	35.44	35.44	35.44	35.44	1	+0.08(+0.23%)
Mar 18, 2024	35.35	35.35	35.35	35.35	2	+0.04(+0.13%)
Mar 15, 2024	35.31	35.31	35.31	35.31	0	-0.01(-0.03%)
Mar 14, 2024	35.32	35.32	35.32	35.32	1	-0.21(-0.58%)
Mar 13, 2024	35.53	35.53	35.53	35.53	2	-0.02(-0.06%)
Mar 12, 2024	35.55	35.55	35.55	35.55	2	-0.09(-0.25%)
Mar 11, 2024	35.64	35.64	35.64	35.64	3	-0.00(-0.00%)
Mar 08, 2024	35.64	35.64	35.64	35.64	100	+0.06(+0.18%)
Mar 07, 2024	35.58	35.58	35.58	35.58	1	+0.04(+0.10%)
Mar 06, 2024	35.54	35.54	35.54	35.54	10	+0.10(+0.28%)
Mar 05, 2024	35.44	35.44	35.44	35.44	11	+0.18(+0.50%)
Mar 04, 2024	35.26	35.26	35.26	35.26	2	-0.06(-0.16%)
Mar 01, 2024	35.32	35.32	35.32	35.32	100	+0.02(+0.05%)
Feb 29, 2024	35.30	35.30	35.30	35.30	1	+0.03(+0.07%)
Feb 28, 2024	35.28	35.28	35.28	35.28	0	+0.06(+0.16%)
Feb 27, 2024	35.22	35.22	35.22	35.22	1	-0.04(-0.13%)
Feb 26, 2024	35.27	35.27	35.27	35.27	3	-0.10(-0.29%)
Feb 23, 2024	35.37	35.37	35.37	35.37	0	+0.11(+0.32%)
Feb 22, 2024	35.25	35.25	35.25	35.25	0	+0.04(+0.11%)
Feb 21, 2024	35.21	35.21	35.21	35.21	0	-0.06(-0.16%)
Feb 20, 2024	35.27	35.27	35.27	35.27	4	+0.06(+0.17%)
Feb 16, 2024	35.21	35.21	35.21	35.21	100	-0.11(-0.30%)
Feb 15, 2024	35.31	35.31	35.31	35.31	1	+0.12(+0.35%)
Feb 14, 2024	35.19	35.19	35.19	35.19	0	+0.13(+0.36%)
Feb 13, 2024	35.07	35.07	35.07	35.07	61	-0.31(-0.88%)
Feb 12, 2024	35.38	35.38	35.38	35.38	2	+0.03(+0.10%)
Feb 09, 2024	35.34	35.34	35.34	35.34	100	-0.05(-0.13%)
Feb 08, 2024	35.39	35.39	35.39	35.39	1	-0.14(-0.39%)
Feb 07, 2024	35.53	35.53	35.53	35.53	0	-0.07(-0.20%)
Feb 06, 2024	35.60	35.60	35.60	35.60	9	+0.20(+0.56%)
Feb 05, 2024	35.40	35.40	35.40	35.40	0	-0.28(-0.80%)
Feb 02, 2024	35.69	35.69	35.69	35.69	100	-0.34(-0.93%)
Feb 01, 2024	36.02	36.02	36.02	36.02	0	+0.11(+0.29%)
Jan 31, 2024	35.91	35.91	35.91	35.91	20	+0.13(+0.38%)
Jan 30, 2024	35.78	35.78	35.78	35.78	0	+0.04(+0.12%)
Jan 29, 2024	35.74	35.74	35.74	35.74	14	+0.14(+0.40%)
Jan 26, 2024	35.60	35.60	35.60	35.60	0	-0.01(-0.04%)
Jan 25, 2024	35.61	35.61	35.61	35.61	6	+0.18(+0.52%)
Jan 24, 2024	35.43	35.43	35.43	35.43	0	-0.07(-0.19%)
Jan 23, 2024	35.49	35.49	35.49	35.49	0	-0.10(-0.29%)
Jan 22, 2024	35.59	35.59	35.59	35.59	0	+0.09(+0.25%)
Jan 19, 2024	35.51	35.51	35.51	35.51	0	+0.01(+0.02%)
Jan 18, 2024	35.50	35.50	35.50	35.50	0	-0.05(-0.14%)
Jan 17, 2024	35.55	35.55	35.55	35.55	0	-0.08(-0.22%)
Jan 16, 2024	35.62	35.62	35.62	35.62	0	-0.27(-0.76%)
Jan 12, 2024	35.90	35.90	35.90	35.90	0	+0.08(+0.22%)
Jan 11, 2024	35.82	35.82	35.82	35.82	0	+0.09(+0.26%)
Jan 10, 2024	35.73	35.73	35.73	35.73	0	-0.02(-0.07%)
Jan 09, 2024	35.76	35.76	35.75	35.75	132	+0.04(+0.10%)
Jan 08, 2024	35.71	35.71	35.71	35.71	0	+0.21(+0.60%)
Jan 05, 2024	35.50	35.50	35.50	35.50	100	-0.10(-0.29%)
Jan 04, 2024	35.60	35.60	35.60	35.60	31	-0.16(-0.46%)
Jan 03, 2024	35.60	35.77	35.60	35.77	2,910	-0.03(-0.09%)