Western Asset Total Return ETF (NQ: WBND )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	19.41	19.42	19.34	19.36	6,099	-0.11(-0.57%)
Apr 29, 2024	19.40	19.51	19.40	19.47	12,263	+0.06(+0.31%)
Apr 26, 2024	19.42	19.44	19.40	19.41	9,340	+0.07(+0.39%)
Apr 25, 2024	19.29	19.36	19.29	19.34	14,125	-0.07(-0.38%)
Apr 24, 2024	19.42	19.42	19.35	19.41	7,898	-0.07(-0.36%)
Apr 23, 2024	19.42	19.50	19.42	19.48	3,334	+0.08(+0.41%)
Apr 22, 2024	19.37	19.40	19.37	19.40	1,716	-0.00(-0.00%)
Apr 19, 2024	19.37	19.41	19.37	19.40	8,578	+0.03(+0.18%)
Apr 18, 2024	19.32	19.41	19.32	19.37	3,818	-0.07(-0.38%)
Apr 17, 2024	19.38	19.46	19.38	19.44	8,638	+0.13(+0.70%)
Apr 16, 2024	19.28	19.31	19.28	19.31	1,883	-0.10(-0.51%)
Apr 15, 2024	19.49	19.49	19.40	19.41	6,558	-0.19(-0.97%)
Apr 12, 2024	19.59	19.61	19.59	19.60	4,166	+0.07(+0.36%)
Apr 11, 2024	19.56	19.56	19.50	19.53	3,085	+0.02(+0.13%)
Apr 10, 2024	19.57	19.64	19.50	19.50	11,869	-0.33(-1.68%)
Apr 09, 2024	19.78	19.83	19.78	19.83	1,458	+0.11(+0.58%)
Apr 08, 2024	19.70	19.75	19.70	19.72	1,120	-0.05(-0.27%)
Apr 05, 2024	19.82	19.85	19.77	19.77	5,710	-0.12(-0.62%)
Apr 04, 2024	19.85	19.91	19.83	19.90	11,953	+0.05(+0.26%)
Apr 03, 2024	19.73	19.85	19.73	19.84	9,663	+0.02(+0.09%)
Apr 02, 2024	19.84	19.84	19.76	19.83	9,820	-0.02(-0.12%)
Apr 01, 2024	19.91	19.92	19.85	19.85	12,997	-0.15(-0.77%)
Mar 28, 2024	20.01	20.03	20.00	20.00	1,622	-0.05(-0.27%)
Mar 27, 2024	19.99	20.06	19.98	20.06	20,502	+0.05(+0.26%)
Mar 26, 2024	19.96	20.03	19.94	20.01	10,179	+0.01(+0.06%)
Mar 25, 2024	19.99	20.00	19.99	19.99	2,575	-0.02(-0.10%)
Mar 22, 2024	20.01	20.05	20.01	20.01	8,521	+0.09(+0.45%)
Mar 21, 2024	19.93	19.97	19.91	19.92	112,162	+0.01(+0.05%)
Mar 20, 2024	19.86	19.94	19.86	19.91	18,385	+0.04(+0.20%)
Mar 19, 2024	19.82	19.89	19.82	19.87	14,400	+0.08(+0.40%)
Mar 18, 2024	19.84	19.84	19.79	19.80	4,830	-0.03(-0.17%)
Mar 15, 2024	19.84	19.86	19.82	19.83	7,522	-0.03(-0.15%)
Mar 14, 2024	19.89	19.89	19.86	19.86	4,001	-0.17(-0.84%)
Mar 13, 2024	20.03	20.05	19.97	20.03	12,273	-0.01(-0.07%)
Mar 12, 2024	20.05	20.07	20.03	20.04	7,697	-0.06(-0.30%)
Mar 11, 2024	20.10	20.14	20.10	20.10	10,250	-0.02(-0.12%)
Mar 08, 2024	20.09	20.15	20.09	20.13	11,306	+0.03(+0.15%)
Mar 07, 2024	20.07	20.10	20.06	20.10	12,829	+0.04(+0.22%)
Mar 06, 2024	20.02	20.08	20.02	20.05	5,884	+0.09(+0.45%)
Mar 05, 2024	19.92	19.99	19.92	19.96	4,252	+0.08(+0.40%)
Mar 04, 2024	19.86	19.88	19.85	19.88	12,958	-0.01(-0.03%)
Mar 01, 2024	19.80	19.93	19.74	19.89	30,402	+0.07(+0.35%)
Feb 29, 2024	19.77	19.84	19.77	19.82	7,938	+0.08(+0.40%)
Feb 28, 2024	19.71	19.75	19.71	19.74	1,744	+0.02(+0.10%)
Feb 27, 2024	19.75	19.75	19.70	19.72	6,091	-0.06(-0.30%)
Feb 26, 2024	19.79	19.79	19.72	19.78	10,553	-0.00(-0.02%)
Feb 23, 2024	19.75	19.79	19.75	19.79	3,250	+0.07(+0.38%)
Feb 22, 2024	19.72	19.73	19.70	19.71	2,523	+0.05(+0.25%)
Feb 21, 2024	19.81	19.81	19.66	19.66	9,996	-0.28(-1.39%)
Feb 20, 2024	19.83	19.95	19.83	19.94	71,166	+0.20(+1.00%)
Feb 16, 2024	19.71	19.76	19.71	19.74	5,064	-0.08(-0.40%)
Feb 15, 2024	19.79	19.84	19.79	19.82	2,524	+0.06(+0.30%)
Feb 14, 2024	19.66	19.76	19.66	19.76	8,802	+0.13(+0.65%)
Feb 13, 2024	19.71	19.74	19.63	19.63	5,520	-0.29(-1.44%)
Feb 12, 2024	19.86	19.92	19.86	19.92	6,781	+0.08(+0.40%)
Feb 09, 2024	19.83	19.86	19.81	19.84	5,306	-0.08(-0.40%)
Feb 08, 2024	19.91	19.94	19.87	19.92	12,135	-0.03(-0.15%)
Feb 07, 2024	19.92	20.01	19.92	19.95	21,053	-0.03(-0.15%)
Feb 06, 2024	19.89	20.00	19.89	19.98	5,176	+0.13(+0.65%)
Feb 05, 2024	19.90	19.90	19.85	19.85	9,021	-0.19(-0.94%)
Feb 02, 2024	20.05	20.09	20.04	20.04	10,442	-0.27(-1.31%)

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.