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

Ab Corporate Bond ETF (NQ: EYEG )

37.05 +0.10 (+0.27%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 31, 2019 0.4700 0.4900 0.4700 0.4852 90,541 -0.00(-0.96%)
Jan 30, 2019 0.4802 0.4900 0.4705 0.4899 163,114 +0.01(+2.06%)
Jan 29, 2019 0.4700 0.5000 0.4400 0.4800 416,024 -0.01(-2.02%)
Jan 28, 2019 0.4760 0.4900 0.4601 0.4899 143,635 +0.01(+2.06%)
Jan 25, 2019 0.4800 0.5000 0.4600 0.4800 80,500 -0.01(-1.88%)
Jan 24, 2019 0.4700 0.5000 0.4300 0.4892 461,083 +0.02(+3.21%)
Jan 23, 2019 0.4670 0.4946 0.4670 0.4740 87,662 -0.01(-1.64%)
Jan 22, 2019 0.5040 0.5080 0.4600 0.4819 128,412 -0.03(-5.51%)
Jan 18, 2019 0.4900 0.5100 0.4700 0.5100 205,400 +0.03(+5.15%)
Jan 17, 2019 0.4900 0.5000 0.4548 0.4850 252,638 +0.00(+0.83%)
Jan 16, 2019 0.5780 0.5799 0.4525 0.4810 958,074 -0.07(-12.35%)
Jan 15, 2019 0.5200 0.5887 0.5103 0.5488 521,930 +0.02(+4.53%)
Jan 14, 2019 0.5050 0.5290 0.5000 0.5250 210,258 +0.02(+2.94%)
Jan 11, 2019 0.5000 0.5290 0.4950 0.5100 130,000 -0.01(-1.92%)
Jan 10, 2019 0.5000 0.5300 0.4900 0.5200 211,678 -0.01(-1.70%)
Jan 09, 2019 0.4890 0.5297 0.4552 0.5290 1,087,177 +0.02(+4.48%)
Jan 08, 2019 0.4900 0.5063 0.4890 0.5063 227,077 -0.01(-2.63%)
Jan 07, 2019 0.4800 0.5200 0.4800 0.5200 201,599 -0.01(-1.89%)
Jan 04, 2019 0.4500 0.5300 0.4500 0.5300 296,000 +0.06(+12.77%)
Jan 03, 2019 0.4700 0.5000 0.4500 0.4700 93,806 +0.00(+0.00%)
Jan 02, 2019 0.4400 0.4799 0.4400 0.4700 77,544 +0.00(+1.08%)
Dec 31, 2018 0.5000 0.5000 0.4450 0.4650 119,900 -0.01(-3.12%)
Dec 28, 2018 0.4300 0.5000 0.4300 0.4800 269,100 +0.04(+9.76%)
Dec 27, 2018 0.4498 0.4560 0.4300 0.4373 116,376 -0.01(-2.28%)
Dec 26, 2018 0.4325 0.4740 0.4300 0.4475 334,111 -0.00(-0.56%)
Dec 24, 2018 0.4700 0.4800 0.4200 0.4500 178,300 -0.03(-6.25%)
Dec 21, 2018 0.5000 0.5000 0.4300 0.4800 391,200 -0.04(-8.08%)
Dec 20, 2018 0.4989 0.5275 0.4735 0.5222 497,816 +0.03(+5.49%)
Dec 19, 2018 0.4700 0.5200 0.4700 0.4950 212,677 +0.01(+2.42%)
Dec 18, 2018 0.5001 0.5200 0.4800 0.4833 321,896 -0.03(-6.16%)
Dec 17, 2018 0.5350 0.5363 0.4716 0.5150 240,051 -0.02(-2.83%)
Dec 14, 2018 0.5300 0.5300 0.5000 0.5300 254,000 +0.03(+5.96%)
Dec 13, 2018 0.5196 0.5300 0.4800 0.5002 459,760 -0.01(-1.92%)
Dec 12, 2018 0.4000 0.5500 0.4000 0.5100 1,655,980 +0.11(+27.50%)
Dec 11, 2018 0.4260 0.4280 0.4000 0.4000 106,794 -0.02(-4.76%)
Dec 10, 2018 0.4100 0.4540 0.3800 0.4200 515,652 +0.00(+0.00%)
Dec 07, 2018 0.4800 0.4800 0.4000 0.4200 422,800 -0.04(-8.70%)
Dec 06, 2018 0.5000 0.5000 0.4600 0.4600 232,061 -0.02(-5.15%)
Dec 04, 2018 0.5010 0.5150 0.4800 0.4850 139,200 -0.03(-5.83%)
Dec 03, 2018 0.5200 0.5220 0.5100 0.5150 184,249 +0.01(+1.78%)
Nov 30, 2018 0.5250 0.5300 0.5000 0.5060 191,600 -0.02(-3.64%)
Nov 29, 2018 0.5301 0.5400 0.5101 0.5251 167,082 -0.01(-1.07%)
Nov 28, 2018 0.5610 0.5671 0.4700 0.5308 447,170 -0.03(-5.06%)
Nov 27, 2018 0.5800 0.5800 0.5400 0.5591 307,511 -0.01(-1.91%)
Nov 26, 2018 0.5250 0.5800 0.5220 0.5700 314,961 +0.03(+5.56%)
Nov 23, 2018 0.5700 0.5800 0.5400 0.5400 273,000 -0.03(-5.26%)
Nov 21, 2018 0.5700 0.5700 0.5700 0 +0.04(+7.55%)
Nov 20, 2018 0.5500 0.5800 0.5200 0.5300 675,774 +0.00(+0.63%)
Nov 19, 2018 0.4800 0.5897 0.4799 0.5267 1,332,226 +0.05(+9.73%)
Nov 16, 2018 0.4700 0.4900 0.4200 0.4800 831,300 +0.01(+1.05%)
Nov 15, 2018 0.4010 0.4880 0.4000 0.4750 1,583,830 +0.04(+10.47%)
Nov 14, 2018 0.4600 0.4700 0.3955 0.4300 5,191,708 +0.01(+2.38%)
Nov 13, 2018 0.4654 0.6400 0.4050 0.4200 31,148,404 +0.11(+34.66%)
Nov 12, 2018 0.3111 0.3300 0.3050 0.3119 108,567 -0.01(-2.53%)
Nov 09, 2018 0.3200 0.3300 0.3150 0.3200 110,000 +0.01(+1.59%)
Nov 08, 2018 0.3201 0.3479 0.3150 0.3150 88,000 -0.02(-4.55%)
Nov 07, 2018 0.3400 0.3500 0.3200 0.3300 162,021 -0.02(-4.60%)
Nov 06, 2018 0.3400 0.3642 0.3400 0.3459 77,161 -0.01(-3.92%)
Nov 05, 2018 0.3500 0.3700 0.3400 0.3600 377,069 +0.00(+0.28%)
Nov 02, 2018 0.3200 0.3800 0.3150 0.3590 798,700 +0.03(+8.79%)
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.