Western Asset Total Return ETF (NQ: WBND )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	19.57	19.60	19.54	19.60	3,425	+0.05(+0.27%)
May 30, 2023	19.48	19.56	19.48	19.54	1,476	+0.14(+0.71%)
May 26, 2023	19.41	19.43	19.41	19.41	3,304	+0.02(+0.12%)
May 25, 2023	19.42	19.42	19.38	19.38	1,006	-0.07(-0.37%)
May 24, 2023	19.52	19.53	19.45	19.45	18,522	-0.09(-0.44%)
May 23, 2023	19.46	19.57	19.46	19.54	3,714	+0.02(+0.12%)
May 22, 2023	19.54	19.55	19.51	19.51	36,989	-0.04(-0.22%)
May 19, 2023	19.56	19.61	19.50	19.56	28,037	-0.06(-0.30%)
May 18, 2023	19.62	20.24	19.55	19.62	96,494	-0.04(-0.19%)
May 17, 2023	19.66	19.69	19.62	19.65	124,783	+0.03(+0.15%)
May 16, 2023	19.62	19.65	19.58	19.62	3,758	-0.12(-0.60%)
May 15, 2023	19.73	19.77	19.73	19.74	18,115	-0.03(-0.14%)
May 12, 2023	19.83	19.84	19.77	19.77	7,793	-0.17(-0.84%)
May 11, 2023	19.96	19.98	19.91	19.94	421,865	+0.10(+0.51%)
May 10, 2023	19.83	19.85	19.83	19.84	1,193	+0.08(+0.39%)
May 09, 2023	19.80	19.80	19.76	19.76	2,609	+0.00(+0.02%)
May 08, 2023	19.80	19.84	19.74	19.76	16,271	-0.11(-0.55%)
May 05, 2023	19.86	19.88	19.83	19.87	2,240	-0.09(-0.45%)
May 04, 2023	19.96	20.05	19.96	19.96	1,418	+0.02(+0.12%)
May 03, 2023	19.90	19.94	19.88	19.93	3,057	+0.07(+0.36%)
May 02, 2023	19.77	19.86	19.75	19.86	2,739	+0.26(+1.34%)
May 01, 2023	19.82	19.82	19.60	19.60	3,271	-0.28(-1.42%)
Apr 28, 2023	19.79	19.88	19.78	19.88	10,925	+0.15(+0.78%)
Apr 27, 2023	19.76	19.76	19.73	19.73	4,240	-0.07(-0.34%)
Apr 26, 2023	19.88	19.88	19.79	19.80	7,804	-0.12(-0.61%)
Apr 25, 2023	19.88	19.92	19.87	19.92	8,974	+0.15(+0.76%)
Apr 24, 2023	19.77	19.78	19.76	19.77	18,294	+0.05(+0.27%)
Apr 21, 2023	19.79	19.79	19.71	19.72	1,651	-0.02(-0.12%)
Apr 20, 2023	19.74	19.76	19.72	19.74	7,718	+0.09(+0.46%)
Apr 19, 2023	19.65	19.67	19.62	19.65	7,419	-0.05(-0.24%)
Apr 18, 2023	19.68	19.70	19.68	19.70	5,747	+0.04(+0.22%)
Apr 17, 2023	19.72	19.72	19.64	19.65	8,788	-0.12(-0.63%)
Apr 14, 2023	19.81	19.81	19.75	19.78	2,768	-0.08(-0.41%)
Apr 13, 2023	19.79	19.90	19.79	19.86	23,108	+0.03(+0.15%)
Apr 12, 2023	19.91	19.91	19.82	19.83	12,452	+0.05(+0.27%)
Apr 11, 2023	19.87	19.88	19.76	19.78	17,824	-0.04(-0.22%)
Apr 10, 2023	19.79	19.82	19.77	19.82	5,711	-0.11(-0.55%)
Apr 06, 2023	19.98	19.98	19.93	19.93	7,047	+0.00(+0.00%)
Apr 05, 2023	19.91	19.98	19.91	19.93	11,712	+0.08(+0.38%)
Apr 04, 2023	19.80	19.88	19.80	19.85	17,974	+0.02(+0.10%)
Apr 03, 2023	19.76	19.86	19.76	19.83	27,137	+0.07(+0.35%)
Mar 31, 2023	19.69	19.77	19.69	19.77	2,111	+0.19(+0.97%)
Mar 30, 2023	19.55	19.62	19.55	19.58	14,495	+0.04(+0.19%)
Mar 29, 2023	19.49	19.54	19.49	19.54	10,085	-0.04(-0.19%)
Mar 28, 2023	19.57	19.59	19.55	19.58	316,533	+0.02(+0.10%)
Mar 27, 2023	19.57	19.58	19.55	19.56	3,484	-0.14(-0.72%)
Mar 24, 2023	19.78	19.78	19.70	19.70	1,219	+0.05(+0.27%)
Mar 23, 2023	19.69	19.69	19.65	19.65	1,363	+0.01(+0.05%)
Mar 22, 2023	19.47	19.65	19.47	19.64	7,943	+0.18(+0.93%)
Mar 21, 2023	19.41	19.46	19.41	19.46	2,562	-0.01(-0.07%)
Mar 20, 2023	19.50	19.50	19.44	19.47	128,996	-0.05(-0.24%)
Mar 17, 2023	19.45	19.58	19.45	19.52	3,531	+0.11(+0.56%)
Mar 16, 2023	19.55	19.55	19.41	19.41	4,160	-0.08(-0.42%)
Mar 15, 2023	19.49	19.61	19.49	19.49	8,451	+0.10(+0.50%)
Mar 14, 2023	19.40	19.48	19.37	19.39	8,885	-0.03(-0.18%)
Mar 13, 2023	19.60	19.62	19.38	19.43	12,598	+0.06(+0.29%)
Mar 10, 2023	19.41	19.41	19.34	19.37	41,606	+0.30(+1.60%)
Mar 09, 2023	19.07	19.12	19.04	19.07	11,746	-0.03(-0.15%)
Mar 08, 2023	19.21	19.21	19.09	19.10	3,977	-0.07(-0.37%)
Mar 07, 2023	19.13	19.19	19.13	19.17	16,568	-0.01(-0.05%)
Mar 06, 2023	19.25	19.26	19.15	19.18	3,614	-0.01(-0.03%)
Mar 03, 2023	19.15	19.22	19.11	19.18	91,740	+0.23(+1.21%)
Mar 02, 2023	18.95	18.98	18.93	18.95	18,381	-0.14(-0.72%)

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.