Ab Corporate Bond ETF (NQ: EYEG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	0.5719	0.5761	0.5370	0.5483	254,286	-0.01(-1.58%)
May 30, 2018	0.5761	0.5761	0.5175	0.5571	339,517	+0.00(+0.14%)
May 29, 2018	0.5497	0.5761	0.5468	0.5563	306,346	-0.02(-3.42%)
May 25, 2018		0.5761	0.5761	0.5761	0	-0.03(-4.19%)
May 24, 2018	0.6150	0.6151	0.5866	0.6012	352,173	-0.01(-1.88%)
May 23, 2018	0.6249	0.6249	0.5883	0.6128	307,222	+0.00(+0.64%)
May 22, 2018	0.6151	0.6346	0.5858	0.6089	487,545	+0.00(+0.16%)
May 21, 2018	0.6226	0.6346	0.6053	0.6079	511,603	-0.00(-0.34%)
May 18, 2018	0.5358	0.6249	0.5077	0.6099	1,375,270	+0.03(+5.88%)
May 17, 2018	0.6346	0.6346	0.5761	0.5761	921,693	-0.04(-6.36%)
May 16, 2018	0.5858	0.6346	0.5858	0.6152	1,263,577	+0.04(+7.71%)
May 15, 2018	0.5468	0.5837	0.5292	0.5712	937,472	+0.03(+5.36%)
May 14, 2018	0.5175	0.5565	0.4982	0.5421	783,918	+0.02(+4.79%)
May 11, 2018	0.5663	0.5663	0.4979	0.5174	900,638	-0.02(-3.65%)
May 10, 2018	0.4722	0.5663	0.4722	0.5370	1,526,745	+0.05(+11.22%)
May 09, 2018	0.4735	0.4931	0.4515	0.4828	448,193	+0.01(+1.96%)
May 08, 2018	0.4659	0.4784	0.4491	0.4735	598,213	+0.01(+1.63%)
May 07, 2018	0.4784	0.4784	0.4589	0.4659	292,014	+0.01(+1.09%)
May 04, 2018	0.4589	0.4687	0.4120	0.4609	695,413	+0.01(+2.38%)
May 03, 2018	0.5077	0.5077	0.4491	0.4502	804,725	-0.03(-6.09%)
May 02, 2018	0.5028	0.5175	0.4589	0.4794	1,035,794	-0.03(-6.12%)
May 01, 2018	0.4911	0.5314	0.4911	0.5106	481,455	-0.01(-1.19%)
Apr 30, 2018	0.5565	0.5565	0.5077	0.5168	816,414	-0.03(-6.32%)
Apr 27, 2018	0.5395	0.5516	0.5083	0.5516	855,574	+0.01(+2.24%)
Apr 26, 2018	0.5272	0.5565	0.4882	0.5395	1,312,344	+0.02(+3.29%)
Apr 25, 2018	0.5663	0.5663	0.4687	0.5224	1,778,166	-0.04(-6.40%)
Apr 24, 2018	0.5844	0.5858	0.5077	0.5581	2,285,586	-0.01(-1.53%)
Apr 23, 2018	0.5710	0.6444	0.5516	0.5668	8,489,543	+0.04(+7.90%)
Apr 20, 2018	0.4879	0.5297	0.4646	0.5253	2,512,813	+0.05(+9.77%)
Apr 19, 2018	0.4687	0.4872	0.4394	0.4785	2,434,868	+0.00(+0.02%)
Apr 18, 2018	0.4589	0.4784	0.4110	0.4784	2,633,439	+0.00(+0.00%)
Apr 17, 2018	0.3808	0.4833	0.3520	0.4784	5,061,574	+0.09(+22.41%)
Apr 16, 2018	0.3325	0.4003	0.3124	0.3908	3,191,231	+0.04(+12.76%)
Apr 13, 2018	0.2910	0.3504	0.2831	0.3466	15,055,063	-0.03(-7.31%)
Apr 12, 2018	0.4239	0.4247	0.3712	0.3739	1,744,365	-0.03(-7.26%)
Apr 11, 2018	0.3759	0.4237	0.3614	0.4032	6,421,138	+0.08(+25.11%)
Apr 10, 2018	0.3613	0.3702	0.3222	0.3223	1,651,583	-0.05(-12.95%)
Apr 09, 2018	0.4589	0.4589	0.3525	0.3702	2,561,550	-0.09(-19.32%)
Apr 06, 2018	0.6356	0.7811	0.4394	0.4589	9,743,353	+0.08(+20.48%)
Apr 05, 2018	0.3515	0.4394	0.3418	0.3809	287,414	+0.02(+6.88%)
Apr 04, 2018	0.3587	0.3641	0.3515	0.3564	76,871	+0.00(+0.00%)
Apr 03, 2018	0.3470	0.3710	0.3246	0.3564	156,510	+0.01(+3.69%)
Apr 02, 2018	0.3710	0.3710	0.3417	0.3437	92,620	-0.03(-7.37%)
Mar 29, 2018		0.3710	0.3710	0.3710	0	-0.00(-0.08%)
Mar 28, 2018	0.3905	0.4130	0.3632	0.3713	141,071	-0.02(-4.95%)
Mar 27, 2018	0.3710	0.4295	0.3710	0.3906	361,078	+0.00(+0.43%)
Mar 26, 2018	0.3827	0.4178	0.3242	0.3890	465,231	-0.06(-13.39%)
Mar 23, 2018	0.4749	0.5072	0.4315	0.4491	280,334	-0.02(-4.58%)
Mar 22, 2018	0.5077	0.5272	0.4687	0.4707	254,361	-0.03(-5.47%)
Mar 21, 2018	0.5292	0.5448	0.4893	0.4979	158,323	-0.03(-5.56%)
Mar 20, 2018	0.5609	0.5639	0.5272	0.5272	166,928	-0.01(-1.82%)
Mar 19, 2018	0.5951	0.5951	0.5370	0.5370	264,138	-0.06(-9.76%)
Mar 16, 2018	0.6053	0.6356	0.5663	0.5951	97,087	+0.00(+0.63%)
Mar 15, 2018	0.5936	0.6150	0.5663	0.5914	182,110	-0.02(-3.26%)
Mar 14, 2018	0.6239	0.6239	0.5858	0.6113	162,071	-0.01(-2.22%)
Mar 13, 2018	0.6249	0.7127	0.6053	0.6252	759,089	+0.04(+6.72%)
Mar 12, 2018	0.5761	0.6053	0.5567	0.5858	642,789	+0.03(+4.95%)
Mar 09, 2018	0.5737	0.5858	0.5507	0.5582	70,648	-0.01(-1.43%)
Mar 08, 2018	0.5468	0.6053	0.5468	0.5663	294,649	+0.03(+6.42%)
Mar 07, 2018	0.5565	0.5565	0.5273	0.5321	249,743	-0.00(-0.91%)
Mar 06, 2018	0.5468	0.5741	0.5370	0.5370	121,561	-0.03(-4.66%)
Mar 05, 2018	0.5809	0.5960	0.5565	0.5633	139,848	-0.02(-3.04%)
Mar 02, 2018	0.5903	0.6053	0.5642	0.5809	49,148	+0.00(+0.85%)

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.