Ab Corporate Bond ETF (NQ: EYEG )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	4.257	4.345	4.179	4.286	8,483	+0.19(+4.52%)
May 27, 2021	4.159	4.286	4.101	4.101	9,948	-0.19(-4.33%)
May 26, 2021	4.433	4.516	4.101	4.286	30,861	-0.18(-3.94%)
May 25, 2021	4.921	4.931	4.374	4.462	63,775	-0.06(-1.26%)
May 24, 2021	4.511	4.638	4.306	4.519	28,832	+0.28(+6.50%)
May 21, 2021	4.023	4.345	4.023	4.243	9,873	+0.21(+5.09%)
May 20, 2021	4.101	4.101	4.037	4.037	3,660	-0.05(-1.31%)
May 19, 2021	3.925	4.120	3.876	4.091	10,223	+0.00(+0.00%)
May 18, 2021	3.720	4.140	3.681	4.091	67,898	+0.42(+11.44%)
May 17, 2021	3.671	3.676	3.654	3.671	7,817	+0.01(+0.27%)
May 14, 2021	3.661	3.867	3.642	3.661	12,376	-0.05(-1.32%)
May 13, 2021	3.915	3.915	3.710	3.710	23,496	-0.22(-5.71%)
May 12, 2021	4.081	4.081	3.935	3.935	6,254	+0.01(+0.25%)
May 11, 2021	3.857	4.149	3.798	3.925	31,386	+0.12(+3.08%)
May 10, 2021	3.925	3.925	3.808	3.808	13,274	-0.03(-0.76%)
May 07, 2021	3.993	3.993	3.808	3.837	16,271	-0.07(-1.75%)
May 06, 2021	3.964	3.984	3.905	3.905	13,543	-0.10(-2.58%)
May 05, 2021	4.052	4.149	3.954	4.009	18,154	-0.03(-0.82%)
May 04, 2021	4.032	4.140	4.023	4.042	17,815	-0.06(-1.43%)
May 03, 2021	4.384	4.384	4.101	4.101	25,381	-0.03(-0.71%)
Apr 30, 2021	3.944	4.130	3.944	4.130	23,352	+0.13(+3.17%)
Apr 29, 2021	4.169	4.189	4.003	4.003	19,039	-0.19(-4.43%)
Apr 28, 2021	4.267	4.357	4.130	4.189	59,772	-0.18(-4.03%)
Apr 27, 2021	4.423	4.423	4.257	4.364	15,121	+0.00(+0.00%)
Apr 26, 2021	4.345	4.374	4.228	4.364	27,087	+0.04(+0.90%)
Apr 23, 2021	3.925	4.345	3.915	4.325	144,823	+0.40(+10.20%)
Apr 22, 2021	4.042	4.091	3.925	3.925	5,387	-0.08(-1.95%)
Apr 21, 2021	3.974	4.218	3.925	4.003	28,166	-0.01(-0.24%)
Apr 20, 2021	4.228	4.286	4.013	4.013	16,548	-0.28(-6.59%)
Apr 19, 2021	4.218	4.638	4.218	4.296	3,174	+0.09(+2.09%)
Apr 16, 2021	4.169	4.208	4.010	4.208	12,290	+0.04(+0.94%)
Apr 15, 2021	4.208	4.316	4.101	4.169	12,169	+0.07(+1.67%)
Apr 14, 2021	4.228	4.295	4.101	4.101	7,495	-0.12(-2.78%)
Apr 13, 2021	4.374	4.374	4.198	4.218	11,417	-0.04(-0.92%)
Apr 12, 2021	4.462	4.491	4.247	4.257	17,064	-0.25(-5.63%)
Apr 09, 2021	4.550	4.579	4.491	4.511	13,622	-0.07(-1.49%)
Apr 08, 2021	4.823	4.871	4.579	4.579	27,668	-0.29(-6.01%)
Apr 07, 2021	4.774	4.940	4.745	4.872	15,199	+0.18(+3.74%)
Apr 06, 2021	4.823	4.950	4.608	4.696	9,260	-0.18(-3.61%)
Apr 05, 2021	5.106	5.106	4.828	4.872	10,365	-0.13(-2.54%)
Apr 01, 2021	4.950	5.009	4.882	4.999	7,886	+0.14(+2.81%)
Mar 31, 2021	4.589	5.165	4.589	4.862	17,761	+0.25(+5.51%)
Mar 30, 2021	4.813	4.872	4.491	4.608	83,967	-0.21(-4.26%)
Mar 29, 2021	5.077	5.077	4.735	4.813	27,168	-0.21(-4.27%)
Mar 26, 2021	4.950	5.194	4.950	5.028	8,193	+0.08(+1.58%)
Mar 25, 2021	4.940	5.126	4.940	4.950	19,314	+0.00(+0.00%)
Mar 24, 2021	5.341	5.341	4.940	4.950	18,867	-0.39(-7.31%)
Mar 23, 2021	5.380	5.389	5.155	5.341	21,677	-0.15(-2.67%)
Mar 22, 2021	5.419	5.507	5.370	5.487	9,261	-0.04(-0.71%)
Mar 19, 2021	5.429	5.526	5.331	5.526	21,201	+0.07(+1.25%)
Mar 18, 2021	5.448	5.526	5.272	5.458	14,418	-0.07(-1.24%)
Mar 17, 2021	5.604	5.604	5.302	5.526	20,017	+0.03(+0.53%)
Mar 16, 2021	5.409	5.526	5.370	5.497	14,454	+0.02(+0.36%)
Mar 15, 2021	5.546	5.629	5.426	5.477	7,848	-0.04(-0.71%)
Mar 12, 2021	5.294	5.584	5.282	5.516	47,830	+0.07(+1.25%)
Mar 11, 2021	5.272	5.448	5.243	5.448	26,571	+0.26(+5.08%)
Mar 10, 2021	5.243	5.448	5.165	5.184	33,221	-0.11(-2.03%)
Mar 09, 2021	5.067	5.370	5.067	5.292	39,303	+0.21(+4.03%)
Mar 08, 2021	5.272	5.963	4.979	5.087	137,528	-0.19(-3.52%)
Mar 05, 2021	5.058	5.868	4.882	5.272	89,926	+0.18(+3.45%)
Mar 04, 2021	5.136	5.313	4.892	5.097	63,540	-0.07(-1.32%)
Mar 03, 2021	5.331	5.428	5.067	5.165	73,609	-0.27(-5.03%)
Mar 02, 2021	5.595	5.663	5.370	5.438	37,840	-0.08(-1.42%)

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.