Skip to main content

Ab Corporate Bond ETF (NQ: EYEG )

35.73 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.379 7.834 7.246 7.753 119,288 +0.13(+1.65%)
Nov 27, 2019 7.508 7.755 7.023 7.627 326,526 +0.40(+5.47%)
Nov 26, 2019 6.479 7.231 6.054 7.231 426,907 +0.48(+7.18%)
Nov 25, 2019 6.816 7.053 6.489 6.746 694,060 -0.27(-3.81%)
Nov 22, 2019 8.764 9.397 6.489 7.013 15,966,035 +2.28(+48.02%)
Nov 21, 2019 4.352 4.738 4.352 4.738 11,975 +0.37(+8.37%)
Nov 20, 2019 4.352 4.580 4.352 4.372 15,542 -0.01(-0.23%)
Nov 19, 2019 4.560 4.689 4.382 4.382 34,353 -0.29(-6.14%)
Nov 18, 2019 4.808 4.926 4.471 4.669 13,806 +0.03(+0.64%)
Nov 15, 2019 4.382 4.788 4.372 4.639 33,966 +0.39(+9.07%)
Nov 14, 2019 4.976 5.243 4.254 4.254 79,685 -0.66(-13.48%)
Nov 13, 2019 4.451 5.193 4.451 4.916 54,819 +0.46(+10.44%)
Nov 12, 2019 4.135 4.451 4.135 4.451 40,744 +0.31(+7.40%)
Nov 11, 2019 4.056 4.249 4.006 4.145 40,801 +0.14(+3.51%)
Nov 08, 2019 3.947 4.071 3.680 4.004 14,557 +0.28(+7.66%)
Nov 07, 2019 3.878 4.155 3.693 3.719 38,369 -0.17(-4.33%)
Nov 06, 2019 3.967 4.204 3.719 3.888 13,282 -0.22(-5.30%)
Nov 05, 2019 3.808 4.105 3.600 4.105 7,958 +0.15(+3.75%)
Nov 04, 2019 4.026 4.204 3.937 3.957 17,999 -0.10(-2.44%)
Nov 01, 2019 3.957 4.162 3.957 4.056 35,382 +0.15(+3.80%)
Oct 31, 2019 3.205 4.056 3.205 3.907 86,006 +0.64(+19.70%)
Oct 30, 2019 3.156 3.264 3.156 3.264 4,529 +0.12(+3.77%)
Oct 29, 2019 3.076 3.205 3.076 3.146 5,591 +0.03(+0.95%)
Oct 28, 2019 3.076 3.189 3.076 3.116 2,481 -0.05(-1.56%)
Oct 25, 2019 3.197 3.274 3.158 3.165 3,538 -0.02(-0.62%)
Oct 24, 2019 3.165 3.185 3.081 3.185 4,713 +0.12(+3.87%)
Oct 23, 2019 3.067 3.165 3.067 3.067 2,756 +0.00(+0.00%)
Oct 22, 2019 3.215 3.215 2.922 3.067 4,751 +0.19(+6.53%)
Oct 21, 2019 3.294 3.544 2.819 2.879 49,823 -0.45(-13.39%)
Oct 18, 2019 3.304 3.413 3.274 3.324 3,639 +0.05(+1.51%)
Oct 17, 2019 3.372 3.413 3.274 3.274 3,570 -0.06(-1.78%)
Oct 16, 2019 3.435 3.435 3.334 3.334 4,345 -0.13(-3.71%)
Oct 15, 2019 3.650 3.650 3.378 3.462 5,808 -0.20(-5.41%)
Oct 14, 2019 3.284 3.660 3.017 3.660 7,337 +0.31(+9.15%)
Oct 11, 2019 3.304 3.497 3.165 3.353 5,054 -0.19(-5.32%)
Oct 10, 2019 3.472 3.555 3.026 3.541 15,312 +0.09(+2.58%)
Oct 09, 2019 2.819 3.542 2.819 3.452 19,573 +0.15(+4.49%)
Oct 08, 2019 3.551 3.581 3.304 3.304 2,324 -0.30(-8.24%)
Oct 07, 2019 3.630 3.858 3.433 3.601 15,785 +0.24(+7.06%)
Oct 04, 2019 3.156 3.719 2.968 3.363 23,453 +0.19(+5.92%)
Oct 03, 2019 3.175 3.175 2.849 3.175 26,749 +0.00(+0.00%)
Oct 02, 2019 3.067 3.175 2.819 3.175 13,394 +0.25(+8.45%)
Oct 01, 2019 3.106 3.264 2.720 2.928 17,279 -0.23(-7.21%)
Sep 30, 2019 2.968 3.205 2.860 3.156 17,559 +0.04(+1.27%)
Sep 27, 2019 3.076 3.185 2.829 3.116 20,622 -0.05(-1.56%)
Sep 26, 2019 2.968 3.334 2.968 3.165 7,248 -0.15(-4.54%)
Sep 25, 2019 3.324 3.509 3.165 3.316 6,420 -0.01(-0.23%)
Sep 24, 2019 3.574 3.597 3.126 3.324 21,267 -0.33(-8.94%)
Sep 23, 2019 3.294 3.650 3.087 3.650 41,991 +0.33(+9.82%)
Sep 20, 2019 3.413 3.442 3.264 3.324 25,374 -0.13(-3.73%)
Sep 19, 2019 3.581 3.729 3.304 3.452 28,739 -0.15(-4.12%)
Sep 18, 2019 4.126 4.145 3.530 3.601 40,316 -0.03(-0.82%)
Sep 17, 2019 3.393 4.374 3.363 3.630 100,560 +0.14(+3.97%)
Sep 16, 2019 3.502 3.660 3.344 3.492 14,537 +0.00(+0.00%)
Sep 13, 2019 3.571 3.688 3.374 3.492 50,141 -0.06(-1.67%)
Sep 12, 2019 2.968 3.808 2.968 3.551 209,316 +0.60(+20.47%)
Sep 11, 2019 3.017 3.017 2.710 2.948 25,388 -0.04(-1.32%)
Sep 10, 2019 3.027 3.119 2.918 2.987 29,986 -0.02(-0.66%)
Sep 09, 2019 2.898 3.047 2.790 3.007 27,978 +0.14(+4.83%)
Sep 06, 2019 2.671 3.136 2.671 2.869 76,223 +0.20(+7.41%)
Sep 05, 2019 2.730 2.760 2.621 2.671 17,658 -0.08(-2.88%)
Sep 04, 2019 2.453 2.760 2.433 2.750 61,776 +0.33(+13.47%)
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.