Western Asset Total Return ETF (NQ: WBND )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	74.92	75.14	74.92	75.12	988	+0.63(+0.84%)
May 30, 2019		74.75	74.75	74.50	7,131	-0.26(-0.34%)
May 29, 2019	74.75	74.75	74.75	74.75	142	+0.15(+0.20%)
May 28, 2019		74.60	74.60	74.60	3	+0.00(+0.00%)
May 24, 2019	74.56	74.61	74.56	74.60	776	-0.21(-0.28%)
May 23, 2019	74.47	74.81	74.47	74.81	7,084	+0.71(+0.96%)
May 22, 2019		74.10	74.10	74.10	27	+0.00(+0.00%)
May 20, 2019		74.10	74.10	74.10	0	-0.11(-0.15%)
May 17, 2019	74.02	74.22	74.02	74.22	9,178	-0.08(-0.11%)
May 16, 2019	74.30	74.30	74.30	74.30	929	-0.09(-0.11%)
May 15, 2019	74.30	77.08	74.30	74.39	23,290	+0.25(+0.33%)
May 14, 2019	74.24	74.24	74.14	74.14	240	-0.10(-0.13%)
May 13, 2019	74.24	74.24	74.24	74.24	7,379	+0.16(+0.22%)
May 10, 2019	74.09	74.09	74.07	74.07	176	-0.02(-0.03%)
May 09, 2019	74.10	74.13	74.10	74.10	2,412	-0.01(-0.01%)
May 08, 2019	74.24	74.24	74.10	74.10	2,487	-0.28(-0.38%)
May 07, 2019	74.39	74.39	74.39	74.39	3,394	+0.20(+0.27%)
May 06, 2019	74.13	74.19	74.13	74.19	172	+0.17(+0.23%)
May 03, 2019	73.82	74.02	73.82	74.02	176	-0.03(-0.04%)
May 02, 2019	74.05	74.10	73.93	74.05	8,599	-0.17(-0.23%)
May 01, 2019	74.24	74.24	74.22	74.22	377	+0.20(+0.26%)
Apr 30, 2019	74.02	74.02	74.02	74.02	167	-0.11(-0.15%)
Apr 29, 2019	74.13	74.13	74.13	74.13	283	+0.00(+0.00%)
Apr 26, 2019	74.19	74.19	74.13	74.13	318	+0.20(+0.27%)
Apr 25, 2019	73.98	73.99	73.92	73.94	67,819	-0.14(-0.19%)
Apr 24, 2019	74.10	74.10	74.08	74.08	523	+0.23(+0.31%)
Apr 23, 2019	74.13	74.13	73.85	73.85	210	+0.08(+0.12%)
Apr 22, 2019	73.77	73.77	73.77	73.77	368	-0.19(-0.25%)
Apr 17, 2019		73.95	73.95	73.95	0	+0.08(+0.10%)
Apr 16, 2019	73.88	73.91	73.88	73.88	4,113	-0.17(-0.23%)
Apr 15, 2019	74.05	74.05	74.05	74.05	169	+0.14(+0.19%)
Apr 12, 2019	73.77	73.95	73.77	73.91	672	-0.11(-0.15%)
Apr 11, 2019	74.02	74.03	74.02	74.02	997	-0.14(-0.19%)
Apr 10, 2019	74.06	74.16	74.05	74.16	4,330	+0.23(+0.31%)
Apr 09, 2019	73.96	73.96	73.94	73.94	146	-0.13(-0.17%)
Apr 08, 2019		74.06	74.06	74.06	2	+0.00(+0.00%)
Apr 05, 2019	74.06	74.06	74.06	74.06	35	+0.47(+0.63%)
Apr 04, 2019		73.60	73.60	73.60	8	+0.00(+0.00%)
Apr 03, 2019	73.62	73.65	73.60	73.60	869	-0.20(-0.27%)
Apr 02, 2019	73.78	73.79	73.77	73.79	3,595	+0.22(+0.30%)
Apr 01, 2019	73.57	73.57	73.57	73.57	274	-0.18(-0.25%)
Mar 29, 2019		73.76	73.76	73.76	0	+0.00(+0.00%)
Mar 28, 2019	73.76	73.76	73.73	73.76	9,216	-0.31(-0.42%)
Mar 27, 2019	74.10	74.10	74.07	74.07	394	+0.14(+0.19%)
Mar 26, 2019	73.93	73.93	73.93	73.93	625	+0.11(+0.15%)
Mar 21, 2019		73.81	73.81	73.81	0	+0.34(+0.46%)
Mar 20, 2019	73.11	73.73	73.11	73.48	564	+0.27(+0.37%)
Mar 19, 2019	73.21	73.21	73.21	73.21	142	+0.33(+0.45%)
Mar 18, 2019	72.88	72.88	72.88	72.88	142	-0.03(-0.05%)
Mar 15, 2019	72.91	72.91	72.91	72.91	461	+0.23(+0.31%)
Mar 14, 2019	72.71	72.71	72.69	72.69	178	-0.06(-0.08%)
Mar 13, 2019	72.69	72.74	72.69	72.74	731	+0.42(+0.58%)
Mar 11, 2019		72.32	72.32	72.32	0	+0.00(+0.00%)
Mar 08, 2019		72.32	72.32	72.32	7	+0.00(+0.00%)
Mar 07, 2019		72.32	72.32	72.32	2	+0.00(+0.00%)
Mar 05, 2019		72.32	72.32	72.32	0	-0.01(-0.02%)

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.