Ab Corporate Bond ETF (NQ: EYEG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	2.353	2.490	2.324	2.490	104,720	+0.12(+4.94%)
Mar 30, 2017	2.363	2.417	2.294	2.373	71,828	-0.02(-0.82%)
Mar 29, 2017	2.490	2.519	2.363	2.392	157,233	-0.05(-2.00%)
Mar 28, 2017	2.304	2.441	2.207	2.441	410,506	+0.16(+6.84%)
Mar 27, 2017	2.099	2.392	2.099	2.285	191,295	+0.15(+6.85%)
Mar 24, 2017	2.236	2.236	2.128	2.138	146,826	-0.05(-2.23%)
Mar 23, 2017	2.207	2.252	2.187	2.187	142,266	-0.03(-1.32%)
Mar 22, 2017	2.294	2.340	2.197	2.216	152,442	-0.09(-3.81%)
Mar 21, 2017	2.421	2.441	2.294	2.304	202,083	-0.08(-3.44%)
Mar 20, 2017	2.363	2.387	2.343	2.386	102,573	+0.02(+1.00%)
Mar 17, 2017	2.441	2.441	2.343	2.363	130,191	-0.01(-0.42%)
Mar 16, 2017	2.529	2.529	2.294	2.373	424,332	-0.14(-5.44%)
Mar 15, 2017	2.519	2.529	2.431	2.509	275,909	-0.04(-1.53%)
Mar 14, 2017	2.558	2.626	2.490	2.548	196,716	-0.09(-3.33%)
Mar 13, 2017	2.636	2.783	2.539	2.636	289,424	+0.02(+0.75%)
Mar 10, 2017	2.490	2.685	2.490	2.617	355,662	+0.12(+4.69%)
Mar 09, 2017	2.392	2.587	2.373	2.499	224,637	-0.02(-0.77%)
Mar 08, 2017	2.665	2.744	2.480	2.519	694,498	-0.20(-7.19%)
Mar 07, 2017	2.802	2.812	2.646	2.714	907,410	-0.13(-4.47%)
Mar 06, 2017	2.880	3.027	2.753	2.841	1,290,829	-0.01(-0.34%)
Mar 03, 2017	2.548	2.880	2.548	2.851	2,061,710	+0.26(+10.19%)
Mar 02, 2017	2.646	2.685	2.499	2.587	451,950	-0.10(-3.64%)
Mar 01, 2017	2.587	2.744	2.499	2.685	1,084,905	+0.09(+3.38%)
Feb 28, 2017	2.519	2.851	2.490	2.597	2,925,660	+0.05(+1.92%)
Feb 27, 2017	2.548	2.812	2.451	2.548	1,286,660	-0.23(-8.42%)
Feb 24, 2017	2.558	2.783	2.353	2.783	1,640,178	+0.04(+1.42%)
Feb 23, 2017	2.734	3.095	2.480	2.744	5,892,947	+0.27(+11.07%)
Feb 22, 2017	3.212	3.300	2.441	2.470	5,702,702	-1.14(-31.62%)
Feb 21, 2017	2.441	3.808	2.080	3.613	30,437,432	+2.01(+125.62%)
Feb 17, 2017		1.601	1.601	1.601	0	-0.02(-1.21%)
Feb 16, 2017	1.660	1.738	1.611	1.621	112,276	-0.02(-1.18%)
Feb 15, 2017	1.601	1.660	1.591	1.640	51,843	+0.03(+1.81%)
Feb 14, 2017	1.611	1.631	1.562	1.611	51,487	-0.01(-0.60%)
Feb 13, 2017	1.591	1.621	1.533	1.621	82,430	+0.03(+1.84%)
Feb 10, 2017	1.611	1.757	1.584	1.591	244,977	-0.02(-1.21%)
Feb 09, 2017	1.523	1.611	1.523	1.611	88,971	+0.06(+3.78%)
Feb 08, 2017	1.611	1.611	1.494	1.552	77,378	+0.01(+0.63%)
Feb 07, 2017	1.465	1.572	1.460	1.543	129,453	+0.06(+3.95%)
Feb 06, 2017	1.562	1.611	1.484	1.484	102,871	-0.07(-4.40%)
Feb 03, 2017	1.562	1.748	1.543	1.552	111,084	-0.01(-0.62%)
Feb 02, 2017	1.533	1.631	1.533	1.562	203,374	+0.02(+1.27%)
Feb 01, 2017	1.494	1.582	1.494	1.543	213,512	+0.05(+3.08%)
Jan 31, 2017	1.689	1.697	1.484	1.497	724,759	-0.25(-14.37%)
Jan 30, 2017	1.943	2.168	1.718	1.748	4,576,496	+0.16(+9.82%)
Jan 27, 2017	1.582	1.630	1.562	1.591	29,379	-0.01(-0.61%)
Jan 26, 2017	1.611	1.611	1.567	1.601	29,499	+0.02(+1.23%)
Jan 25, 2017	1.562	1.640	1.562	1.582	31,918	+0.01(+0.62%)
Jan 24, 2017	1.660	1.679	1.533	1.572	171,905	-0.08(-4.73%)
Jan 23, 2017	1.621	1.709	1.572	1.650	298,381	+0.08(+4.97%)
Jan 20, 2017	1.582	1.631	1.562	1.572	26,271	-0.03(-1.83%)
Jan 19, 2017	1.572	1.611	1.523	1.601	64,732	+0.07(+4.46%)
Jan 18, 2017	1.425	1.601	1.387	1.533	181,363	+0.06(+3.99%)
Jan 17, 2017	1.552	1.591	1.446	1.474	53,768	-0.05(-3.22%)
Jan 13, 2017		1.523	1.523	1.523	0	+0.04(+2.63%)
Jan 12, 2017	1.528	1.553	1.484	1.484	52,700	-0.05(-3.18%)
Jan 11, 2017	1.523	1.549	1.484	1.533	127,423	-0.01(-0.63%)
Jan 10, 2017	1.582	1.601	1.523	1.543	99,760	-0.04(-2.47%)
Jan 09, 2017	1.640	1.660	1.573	1.582	136,147	+0.02(+1.25%)
Jan 06, 2017	1.552	1.621	1.552	1.562	51,141	+0.01(+0.63%)
Jan 05, 2017	1.557	1.650	1.523	1.552	68,539	-0.02(-1.24%)
Jan 04, 2017	1.552	1.699	1.513	1.572	111,380	-0.07(-4.17%)

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.