Dark

EYEG
AB Corporate Bond ETF
stock NASDAQ

At Close

Jul 30, 2025

0.00USD0.000%(0.00)12

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-30	35.6300	35.6300	35.6300	35.6300	+3.878%	550	0.000%
2025-04-09	34.3000	34.3000	34.3000	34.3000	-0.637%	2,960	+3.878%
2025-04-08	34.5200	34.5200	34.5200	34.5200	-2.541%	215	+3.216%
2025-04-04	35.4200	35.4200	35.4200	35.4200	-0.561%	8,915	+0.593%
2025-04-01	35.6200	35.6200	35.6200	35.6200	+0.508%	20,456	+0.028%
2025-03-24	35.4400	35.4400	35.4400	35.4400	+0.113%	647	+0.536%
2025-03-17	35.4000	35.4000	35.4000	35.4000	+0.057%	9	+0.650%
2025-03-14	35.3800	35.3800	35.3800	35.3800	-0.028%	104	+0.707%
2025-03-11	35.3900	35.3900	35.3900	35.3900	-0.534%	2,954	+0.678%
2025-03-07	35.5800	35.5800	35.5800	35.5800	-0.503%	112	+0.141%
2025-03-03	35.6800	35.7700	35.6800	35.7600	+1.074%	7,218	-0.364%
2025-02-06	35.3800	35.3800	35.3800	35.3800	+0.826%	37	+0.707%
2025-02-04	35.1200	35.1200	35.0900	35.0900	+0.229%	14,928	+1.539%
2025-01-03	35.0100	35.0100	35.0100	35.0100	-1.102%	55	+1.771%
2024-12-19	35.4000	35.4000	35.4000	35.4000	-1.255%	316	+0.650%
2024-12-18	35.8500	35.8500	35.8500	35.8500	0.000%	12,308	-0.614%
2024-12-13	35.8300	35.8500	35.8300	35.8500	-0.306%	18,940	-0.614%
2024-12-12	36.0000	36.0000	35.9600	35.9600	-0.964%	505	-0.918%
2024-12-09	36.3500	36.3500	36.3000	36.3100	-0.055%	7,017	-1.873%
2024-12-06	36.3500	36.3500	36.3300	36.3300	+0.055%	22,311	-1.927%
2024-12-04	36.3100	36.3100	36.3100	36.3100	+0.110%	1,049	-1.873%
2024-12-03	36.2700	36.2700	36.2700	36.2700	-0.712%	28,722	-1.765%
2024-10-04	36.5800	36.5800	36.5300	36.5300	-1.483%	105	-2.464%
2024-09-27	37.0800	37.0800	37.0800	37.0800	+0.898%	114	-3.910%
2024-08-21	36.7500	36.7500	36.7500	36.7500	+0.746%	900	-3.048%
2024-08-16	36.4780	36.4780	36.4780	36.4780	+0.297%	164	-2.325%
2024-08-05	36.2500	36.3800	36.2500	36.3700	+0.193%	0	-2.035%
2024-08-02	36.3000	36.3000	36.3000	36.3000	+0.610%	0	-1.846%
2024-08-01	36.0800	36.0800	36.0800	36.0800	+0.278%	0	-1.247%
2024-07-31	36.0000	36.0346	35.9800	35.9800	+0.447%	0	-0.973%
2024-07-29	35.8200	35.8200	35.8200	35.8200	+0.168%	0	-0.530%
2024-07-26	35.7600	35.7600	35.7600	35.7600	+0.309%	0	-0.364%
2024-07-25	35.6500	35.6500	35.6500	35.6500	-0.056%	0	-0.056%
2024-07-24	35.6700	35.6700	35.6700	35.6700	-0.112%	0	-0.112%
2024-07-23	35.7100	35.7100	35.7100	35.7100	-0.112%	0	-0.224%
2024-07-22	35.7500	35.7500	35.7500	35.7500	+0.112%	0	-0.336%
2024-07-19	35.7100	35.7100	35.7100	35.7100	-0.363%	0	-0.224%
2024-07-18	35.8700	35.8700	35.8300	35.8400	+0.060%	0	-0.586%
2024-07-16	35.7865	35.8200	35.7865	35.8186	+0.136%	0	-0.527%
2024-07-15	35.7900	35.7900	35.7700	35.7700	-0.084%	0	-0.391%
2024-07-11	35.8100	35.8100	35.8000	35.8000	+0.812%	0	-0.475%
2024-07-09	35.5116	35.5116	35.5116	35.5116	+1.408%	0	+0.333%
2024-07-01	35.0184	35.0184	35.0184	35.0184	-1.078%	0	+1.747%
2024-06-26	35.4000	35.4000	35.4000	35.4000	-0.729%	0	+0.650%
2024-06-18	35.6539	35.6999	35.6539	35.6601	+1.124%	0	-0.084%
2024-05-24	35.2636	35.2636	35.2636	35.2636	+0.466%	1	+1.039%
2024-05-23	35.1000	35.1000	35.1000	35.1000	-0.482%	0	+1.510%
2024-05-17	35.3599	35.3599	35.2700	35.2700	+0.542%	0	+1.021%
2024-05-03	35.0700	35.0800	35.0700	35.0800	+0.545%	0	+1.568%
2024-04-29	34.8400	34.8900	34.8100	34.8900	+0.780%	4,001	+2.121%
2024-04-25	34.6100	34.6200	34.6100	34.6200	-0.115%	0	+2.917%
2024-04-24	34.6600	34.6600	34.6600	34.6600	-0.213%	0	+2.799%
2024-04-22	34.7340	34.7340	34.7340	34.7340	-0.104%	0	+2.580%
2024-04-19	34.7200	34.7700	34.7200	34.7700	+0.058%	0	+2.473%
2024-04-17	34.7700	34.7700	34.7500	34.7500	+0.550%	0	+2.532%
2024-04-16	34.5200	34.5700	34.5200	34.5600	-0.289%	0	+3.096%
2024-04-15	34.7300	34.7300	34.6600	34.6600	-0.886%	200	+2.799%
2024-04-12	34.9700	34.9700	34.9700	34.9700	+0.115%	0	+1.887%
2024-04-11	34.9188	34.9300	34.9188	34.9300	+0.029%	0	+2.004%
2024-04-10	35.0463	35.0463	34.9200	34.9200	-0.852%	0	+2.033%
2024-04-05	35.2708	35.2708	35.2200	35.2200	-1.481%	0	+1.164%
2024-03-28	35.7495	35.7495	35.7495	35.7495	+1.331%	0	-0.334%
2024-03-04	35.2500	35.2800	35.2500	35.2800	-1.719%	2	+0.992%
2024-01-12	35.8972	35.8972	35.8972	35.8972	+0.384%	0	-0.744%
2024-01-09	35.7600	35.7600	35.7600	35.7600	+0.140%	0	-0.364%
2024-01-03	35.6000	35.7100	35.6000	35.7100	-0.802%	2,910	-0.224%
2023-12-29	35.9987	35.9987	35.9987	35.9987	+0.108%	30	-1.024%
2023-12-20	35.9620	35.9620	35.9600	35.9600	+0.429%	577	-0.918%
2023-12-19	35.8064	35.8064	35.8064	35.8064	-0.066%	0	-0.493%
2023-12-18	35.8300	35.8300	35.8300	35.8300	+0.056%	3	-0.558%
2023-12-15	35.8100	35.8100	35.8100	35.8100	+1,736.410%	0	-0.503%
2021-11-05	1.9851	1.9950	1.9200	1.9500	-1.515%	321,303	+1,727.179%
2021-11-04	2.0000	2.0899	1.9500	1.9800	0.000%	523,946	+1,699.495%
2021-11-03	2.1000	2.1000	1.9207	1.9800	-6.161%	822,495	+1,699.495%
2021-11-02	1.9800	2.1262	1.9600	2.1100	+6.030%	716,718	+1,588.626%
2021-11-01	1.9300	2.0000	1.9100	1.9900	+4.737%	357,391	+1,690.452%
2021-10-29	1.8700	1.9350	1.8600	1.9000	+0.529%	342,622	+1,775.263%
2021-10-28	1.9200	1.9600	1.8600	1.8900	-2.073%	475,572	+1,785.185%
2021-10-27	2.0200	2.0300	1.9100	1.9300	-4.926%	403,491	+1,746.114%
2021-10-26	1.9800	2.0500	1.9000	2.0300	+4.103%	1,164,195	+1,655.172%
2021-10-25	1.8800	1.9700	1.8000	1.9500	+4.839%	879,109	+1,727.179%
2021-10-22	1.9800	1.9900	1.8000	1.8600	-6.533%	1,641,039	+1,815.591%
2021-10-21	2.1000	2.1900	1.9400	1.9900	-4.327%	1,185,340	+1,690.452%
2021-10-20	2.0400	2.1500	2.0321	2.0800	+1.961%	639,102	+1,612.981%
2021-10-19	1.9400	2.0800	1.9100	2.0400	+4.615%	1,089,158	+1,646.569%
2021-10-18	1.9300	1.9699	1.9000	1.9500	+0.515%	533,155	+1,727.179%
2021-10-15	2.0600	2.0600	1.9301	1.9400	-4.902%	824,608	+1,736.598%
2021-10-14	2.0600	2.1200	2.0100	2.0400	-0.971%	767,321	+1,646.569%
2021-10-13	1.9500	2.0700	1.9300	2.0600	+4.569%	1,687,438	+1,629.612%
2021-10-12	1.9600	2.0290	1.9100	1.9700	+3.684%	1,146,151	+1,708.629%
2021-10-11	1.8500	1.9773	1.8400	1.9000	+2.703%	1,165,187	+1,775.263%
2021-10-08	1.8400	1.8800	1.8200	1.8500	-0.538%	771,992	+1,825.946%
2021-10-07	1.8000	1.9450	1.8000	1.8600	+3.911%	1,988,049	+1,815.591%
2021-10-06	1.7900	1.8384	1.7300	1.7900	-1.105%	1,263,236	+1,890.503%
2021-10-05	1.8500	1.9200	1.7800	1.8100	-0.549%	2,023,433	+1,868.508%
2021-10-04	2.0100	2.1400	1.7800	1.8200	-9.901%	2,791,140	+1,857.692%
2021-10-01	2.1100	2.3000	2.0100	2.0200	-10.222%	3,505,122	+1,663.861%
2021-09-30	1.8600	2.3400	1.8300	2.2500	+22.951%	14,439,013	+1,483.556%
2021-09-29	1.9200	1.9399	1.7600	1.8300	-4.188%	2,353,433	+1,846.995%
2021-09-28	1.9400	1.9800	1.8610	1.9100	-1.036%	1,240,941	+1,765.445%
2021-09-27	1.9711	2.0199	1.9200	1.9300	+1.047%	1,397,515	+1,746.114%
2021-09-24	2.0000	2.0400	1.8700	1.9100	-9.048%	1,840,493	+1,765.445%
2021-09-23	1.7900	2.1300	1.7900	2.1000	+14.754%	4,970,521	+1,596.667%
2021-09-22	1.8600	1.8800	1.7700	1.8300	+0.549%	1,379,315	+1,846.995%
2021-09-21	1.7900	1.8800	1.7900	1.8200	+1.676%	982,735	+1,857.692%
2021-09-20	1.8500	1.9500	1.7600	1.7900	-10.500%	2,055,437	+1,890.503%
2021-09-17	1.9000	2.0200	1.7300	2.0000	+5.263%	3,762,458	+1,681.500%
2021-09-16	1.9541	2.0400	1.8300	1.9000	-2.564%	3,383,396	+1,775.263%
2021-09-15	1.8000	1.9899	1.7500	1.9500	+8.333%	6,168,332	+1,727.179%
2021-09-14	1.7600	1.8500	1.7100	1.8000	+7.143%	2,799,896	+1,879.444%
2021-09-13	1.6100	1.7700	1.5801	1.6800	+3.067%	1,629,806	+2,020.833%
2021-09-10	1.6000	1.6700	1.5700	1.6300	+1.242%	865,576	+2,085.890%
2021-09-09	1.6000	1.6399	1.5700	1.6100	+1.258%	915,645	+2,113.043%
2021-09-08	1.7622	1.7762	1.5700	1.5900	-9.143%	2,361,057	+2,140.881%
2021-09-07	1.7400	1.8700	1.7400	1.7500	0.000%	1,586,745	+1,936.000%
2021-09-03	1.8100	1.8199	1.7200	1.7500	-1.685%	643,878	+1,936.000%
2021-09-02	1.8100	1.8100	1.7400	1.7800	-3.784%	866,561	+1,901.685%
2021-09-01	1.8800	1.9252	1.7800	1.8500	+0.543%	1,350,494	+1,825.946%
2021-08-31	1.7200	1.8700	1.6900	1.8400	+8.876%	2,195,840	+1,836.413%
2021-08-30	1.6900	1.7900	1.6200	1.6900	+0.595%	1,680,406	+2,008.284%
2021-08-27	1.5800	1.6800	1.5600	1.6800	+7.692%	813,518	+2,020.833%
2021-08-26	1.6800	1.7100	1.5500	1.5600	-7.692%	1,011,529	+2,183.974%
2021-08-25	1.7000	1.7300	1.6250	1.6900	-0.588%	939,420	+2,008.284%
2021-08-24	1.6100	1.7500	1.5650	1.7000	+4.938%	1,361,440	+1,995.882%
2021-08-23	1.5600	1.6500	1.5500	1.6200	+6.579%	949,571	+2,099.383%
2021-08-20	1.5044	1.5600	1.4900	1.5200	+2.703%	824,344	+2,244.079%
2021-08-19	1.5000	1.6300	1.4700	1.4800	-2.632%	2,253,082	+2,307.432%
2021-08-18	1.5600	1.5900	1.4400	1.5200	-7.317%	2,502,683	+2,244.079%
2021-08-17	1.5800	1.7400	1.4800	1.6400	+3.797%	4,725,774	+2,072.561%
2021-08-16	1.6300	1.6500	1.4500	1.5800	-2.769%	1,126,132	+2,155.063%
2021-08-13	1.6850	1.7000	1.6250	1.6250	-6.069%	811,438	+2,092.615%
2021-08-12	1.7723	1.8000	1.6800	1.7300	-2.809%	564,766	+1,959.538%
2021-08-11	1.8268	1.8300	1.7000	1.7800	-1.385%	1,034,389	+1,901.685%
2021-08-10	1.8200	1.8900	1.7300	1.8050	-20.485%	6,224,227	+1,873.961%
2021-08-09	2.2600	2.3000	2.1700	2.2700	+1.339%	437,395	+1,469.604%
2021-08-06	2.3500	2.3500	2.2200	2.2400	-5.882%	562,775	+1,490.625%
2021-08-05	2.2800	2.4500	2.2100	2.3800	+2.146%	758,159	+1,397.059%
2021-08-04	2.5100	2.5400	2.2800	2.3300	-11.069%	1,953,645	+1,429.185%
2021-08-03	2.4100	2.8000	2.3801	2.6200	+8.714%	4,843,086	+1,259.924%
2021-08-02	2.5900	2.5900	2.3500	2.4100	-4.365%	1,167,057	+1,378.423%
2021-07-30	2.7600	2.8400	2.4800	2.5200	-13.103%	2,406,557	+1,313.889%
2021-07-29	3.2750	3.2900	2.8401	2.9000	-9.657%	2,677,426	+1,128.621%
2021-07-28	3.7000	3.7000	3.1500	3.2100	-14.854%	3,919,269	+1,009.969%
2021-07-27	6.3900	6.4300	3.5650	3.7700	+20.833%	50,979,328	+845.093%
2021-07-26	3.2900	3.2900	3.1000	3.1200	-5.455%	8,028,819	+1,041.987%
2021-07-23	3.3900	3.3900	3.3000	3.3000	-4.070%	4,041	+979.697%
2021-07-22	3.6500	3.9000	3.3100	3.4400	-5.753%	67,134	+935.756%
2021-07-21	3.4500	3.9500	3.4500	3.6500	+7.353%	140,752	+876.164%
2021-07-20	3.3200	3.4900	3.2900	3.4000	+3.976%	28,034	+947.941%
2021-07-19	3.4000	3.4735	3.2500	3.2700	0.000%	20,512	+989.602%
2021-07-16	3.2700	3.3300	3.2500	3.2700	-1.208%	13,555	+989.602%
2021-07-15	3.4400	3.4400	3.2500	3.3100	-5.158%	21,302	+976.435%
2021-07-14	3.6260	3.6260	3.4350	3.4900	-3.458%	6,711	+920.917%
2021-07-13	3.6800	3.6800	3.5400	3.6150	-2.033%	9,920	+885.615%
2021-07-12	3.6100	3.7400	3.5641	3.6900	+1.934%	22,288	+865.583%
2021-07-09	3.4700	3.7200	3.4300	3.6200	+1.972%	32,824	+884.254%
2021-07-07	3.6000	3.6000	3.5500	3.5500	-4.313%	21,207	+903.662%
2021-07-06	3.7700	3.8000	3.6000	3.7100	+2.204%	29,765	+860.377%
2021-07-02	3.7000	3.7400	3.6200	3.6300	-2.941%	16,512	+881.543%
2021-07-01	3.6800	3.8200	3.6000	3.7400	+2.747%	42,402	+852.674%
2021-06-30	3.6900	3.7927	3.6200	3.6400	-1.355%	50,186	+878.846%
2021-06-29	4.0800	4.1379	3.6501	3.6900	-10.545%	125,566	+865.583%
2021-06-28	4.3700	4.4006	4.0600	4.1250	-5.606%	25,603	+763.758%
2021-06-25	4.4200	4.4619	4.2101	4.3700	-1.798%	21,702	+715.332%
2021-06-24	4.5100	4.5300	4.4171	4.4500	-1.766%	12,638	+700.674%
2021-06-23	4.6200	4.6500	4.5000	4.5300	-1.948%	21,961	+686.534%
2021-06-22	4.4300	4.6200	4.3512	4.6200	+4.289%	29,066	+671.212%
2021-06-21	4.5000	4.5350	4.2300	4.4300	-2.208%	23,852	+704.289%
2021-06-18	4.4800	4.5300	4.3800	4.5300	+0.443%	33,926	+686.534%
2021-06-17	4.3881	4.5200	4.3362	4.5100	+1.348%	25,352	+690.022%
2021-06-16	4.3100	4.4500	4.2500	4.4500	+2.299%	24,067	+700.674%
2021-06-15	4.7000	4.7400	4.2600	4.3500	-8.228%	35,009	+719.080%
2021-06-14	4.8200	4.9999	4.5301	4.7400	+5.568%	77,595	+651.688%
2021-06-11	4.6000	4.6000	4.4100	4.4900	-1.535%	15,575	+693.541%
2021-06-10	4.4200	4.5600	4.4200	4.5600	+2.703%	11,002	+681.360%
2021-06-09	4.4000	4.6000	4.4000	4.4400	+0.909%	22,097	+702.477%
2021-06-08	4.3600	4.8700	4.3500	4.4000	0.000%	44,921	+709.773%
2021-06-07	4.3300	4.5793	4.3200	4.4000	+0.457%	17,831	+709.773%
2021-06-04	4.1900	4.3800	4.1900	4.3800	+2.817%	10,971	+713.470%
2021-06-03	4.3000	4.3600	4.1400	4.2600	-2.740%	11,580	+736.385%
2021-06-02	4.3200	4.4800	4.3200	4.3800	+3.302%	24,770	+713.470%
2021-06-01	4.5600	4.7400	4.2000	4.2400	-3.417%	61,884	+740.330%
2021-05-28	4.3600	4.4500	4.2800	4.3900	+4.524%	8,283	+711.617%
2021-05-27	4.2600	4.3900	4.2000	4.2000	-4.328%	9,713	+748.333%
2021-05-26	4.5400	4.6250	4.2000	4.3900	-3.939%	30,132	+711.617%
2021-05-25	5.0400	5.0500	4.4800	4.5700	-1.255%	62,268	+679.650%
2021-05-24	4.6200	4.7500	4.4100	4.6281	+6.503%	28,151	+669.862%
2021-05-21	4.1200	4.4500	4.1200	4.3455	+5.091%	9,640	+719.929%
2021-05-20	4.2000	4.2000	4.1350	4.1350	-1.313%	3,574	+761.669%
2021-05-19	4.1000	4.2199	3.9700	4.1900	0.000%	9,982	+750.358%
2021-05-18	3.8100	4.2400	3.7700	4.1900	+11.436%	66,293	+750.358%
2021-05-17	3.7600	3.7650	3.7427	3.7600	+0.267%	7,633	+847.606%
2021-05-14	3.7500	3.9606	3.7301	3.7500	-1.316%	12,084	+850.133%
2021-05-13	4.0100	4.0100	3.8000	3.8000	-5.707%	22,941	+837.632%
2021-05-12	4.1800	4.1800	4.0300	4.0300	+0.249%	6,107	+784.119%
2021-05-11	4.1399	4.2499	3.8900	4.0200	+3.077%	30,644	+786.318%
2021-05-10	4.0200	4.0200	3.9000	3.9000	-0.763%	12,961	+813.590%
2021-05-07	4.0900	4.0900	3.9000	3.9300	-1.750%	15,887	+806.616%
2021-05-06	4.0600	4.0800	4.0000	4.0000	-2.584%	13,245	+790.750%
2021-05-05	4.1500	4.2490	4.0500	4.1061	-0.819%	17,725	+767.733%
2021-05-04	4.1300	4.2400	4.1200	4.1400	-1.429%	17,394	+760.628%
2021-05-03	4.4900	4.4900	4.2000	4.2000	-0.709%	24,781	+748.333%
2021-04-30	4.0400	4.2300	4.0400	4.2300	+3.171%	22,874	+742.317%
2021-04-29	4.2700	4.2900	4.1000	4.1000	-4.429%	18,589	+769.024%
2021-04-28	4.3700	4.4626	4.2301	4.2900	-4.027%	58,359	+730.536%
2021-04-27	4.5300	4.5300	4.3600	4.4700	0.000%	14,764	+697.092%
2021-04-26	4.4500	4.4800	4.3300	4.4700	+0.903%	26,402	+697.092%
2021-04-23	4.0200	4.4500	4.0100	4.4300	+10.199%	141,425	+704.289%
2021-04-22	4.1400	4.1900	4.0200	4.0200	-1.951%	5,259	+786.318%
2021-04-21	4.0700	4.3206	4.0200	4.1000	-0.243%	27,426	+769.024%
2021-04-20	4.3300	4.3900	4.1100	4.1100	-6.591%	16,153	+766.910%
2021-04-19	4.3200	4.7500	4.3200	4.4000	+2.088%	3,092	+709.773%
2021-04-16	4.2700	4.3100	4.1070	4.3100	+0.937%	11,986	+726.682%
2021-04-15	4.3100	4.4200	4.2000	4.2700	+1.667%	11,882	+734.426%
2021-04-14	4.3300	4.3990	4.2000	4.2000	-2.778%	7,318	+748.333%
2021-04-13	4.4800	4.4800	4.3000	4.3200	-0.917%	11,095	+724.769%
2021-04-12	4.5700	4.6000	4.3500	4.3600	-5.628%	16,661	+717.202%
2021-04-09	4.6600	4.6900	4.6000	4.6200	-1.493%	13,392	+671.212%
2021-04-08	4.9400	4.9894	4.6900	4.6900	-6.012%	27,014	+659.701%
2021-04-07	4.8900	5.0600	4.8600	4.9900	+3.742%	14,840	+614.028%
2021-04-06	4.9400	5.0700	4.7200	4.8100	-3.607%	9,042	+640.748%
2021-04-05	5.2300	5.2300	4.9450	4.9900	-2.539%	10,120	+614.028%
2021-04-01	5.0700	5.1300	5.0000	5.1200	+2.811%	7,716	+595.898%
2021-03-31	4.7000	5.2900	4.7000	4.9800	+5.508%	17,081	+615.462%
2021-03-30	4.9900	4.9900	4.6000	4.7200	-4.260%	81,982	+654.873%
2021-03-29	5.2000	5.2000	4.8500	4.9300	-4.272%	26,526	+622.718%
2021-03-26	5.0700	5.3200	5.0700	5.1500	+1.578%	7,949	+591.845%
2021-03-25	5.0700	5.2500	5.0600	5.0700	0.000%	9,387	+602.761%
2021-03-24	5.4700	5.4700	5.0600	5.0700	-7.313%	18,169	+602.761%
2021-03-23	5.5100	5.5200	5.2800	5.4700	-2.669%	21,165	+551.371%
2021-03-22	5.5500	5.6400	5.5000	5.6200	-0.707%	9,043	+533.986%
2021-03-19	5.6200	5.6600	5.4600	5.6600	+1.252%	20,757	+529.505%
2021-03-18	5.5800	5.6599	5.4000	5.5900	-1.237%	14,078	+537.388%
2021-03-17	5.6400	5.7400	5.4300	5.6600	+0.533%	19,544	+529.505%
2021-03-16	5.5400	5.6600	5.5000	5.6300	+0.357%	14,113	+532.860%
2021-03-15	5.6800	5.7650	5.5578	5.6100	-0.708%	7,663	+535.116%
2021-03-12	5.6997	5.7193	5.4104	5.6500	+1.254%	46,769	+530.619%
2021-03-11	5.4000	5.5800	5.3700	5.5800	+5.085%	25,783	+538.530%
2021-03-10	5.5000	5.5800	5.2901	5.3100	-2.030%	32,436	+570.998%
2021-03-09	5.1900	5.5000	5.1900	5.4200	+4.031%	38,374	+557.380%
2021-03-08	5.4000	6.1069	5.1000	5.2100	-3.519%	134,276	+583.877%
2021-03-05	5.1800	6.0100	5.0000	5.4000	+3.448%	87,858	+559.815%
2021-03-04	5.2600	5.4421	5.0101	5.2200	-1.323%	62,038	+582.567%
2021-03-03	5.4600	5.5599	5.1900	5.2900	-5.027%	71,869	+573.535%
2021-03-02	5.7310	5.8000	5.5000	5.5700	-1.416%	36,946	+539.677%
2021-03-01	5.5800	5.9000	5.5400	5.6500	+1.986%	43,490	+530.619%
2021-02-26	6.0000	6.0600	5.5150	5.5400	-8.581%	85,085	+543.141%
2021-02-25	6.1700	6.3001	5.8650	6.0600	-2.729%	68,762	+487.954%
2021-02-24	6.3200	6.6700	6.2000	6.2300	+0.972%	28,169	+471.910%
2021-02-23	6.5100	6.5672	5.7600	6.1700	-7.910%	79,839	+477.472%
2021-02-22	7.0700	7.1200	6.7000	6.7000	-6.162%	61,312	+431.791%
2021-02-19	7.1300	7.7273	6.8700	7.1400	+2.734%	131,305	+399.020%
2021-02-18	7.2700	7.4484	6.8700	6.9500	-7.825%	60,306	+412.662%
2021-02-17	7.2200	7.8500	7.0800	7.5400	+5.602%	159,990	+372.546%
2021-02-16	7.0000	7.1500	6.8700	7.1400	+2.439%	31,824	+399.020%
2021-02-12	7.3200	7.3350	6.8700	6.9700	-4.781%	104,176	+411.191%
2021-02-11	7.7900	7.7900	7.1600	7.3200	-4.687%	56,133	+386.749%
2021-02-10	7.5800	7.7110	7.4500	7.6800	+2.400%	79,890	+363.932%
2021-02-09	7.2600	7.8000	7.2600	7.5000	+0.806%	178,416	+375.067%
2021-02-08	7.1500	7.4995	7.1500	7.4400	+4.937%	87,974	+378.898%
2021-02-05	7.2500	7.5500	6.7800	7.0900	-2.877%	123,837	+402.539%
2021-02-04	7.0300	7.7800	7.0000	7.3000	+10.272%	350,625	+388.082%
2021-02-03	6.3800	6.6800	6.3317	6.6200	+5.414%	68,993	+438.218%
2021-02-02	6.3400	6.5900	6.2700	6.2800	-2.786%	90,830	+467.357%
2021-02-01	6.3100	6.6000	6.2100	6.4600	+2.377%	91,313	+451.548%
2021-01-29	6.2500	6.4500	6.2301	6.3100	0.000%	40,143	+464.659%
2021-01-28	6.3000	6.4600	6.2000	6.3100	+3.612%	53,579	+464.659%
2021-01-27	6.4600	6.8300	5.9200	6.0900	-8.832%	132,870	+485.057%
2021-01-26	6.6400	6.7700	6.6183	6.6800	+0.602%	48,497	+433.383%
2021-01-25	6.6700	6.8800	6.5500	6.6400	-0.599%	55,312	+436.596%
2021-01-22	6.2800	6.7800	6.2584	6.6800	+5.529%	86,290	+433.383%
2021-01-21	6.3900	6.5000	6.3200	6.3300	-1.708%	30,260	+462.875%
2021-01-20	6.4000	6.5400	6.3000	6.4400	-0.464%	68,507	+453.261%
2021-01-19	6.3400	6.5700	6.2400	6.4700	+3.852%	52,173	+450.696%
2021-01-15	6.3500	6.5800	6.2300	6.2300	-1.890%	84,229	+471.910%
2021-01-14	6.3800	6.4000	6.2100	6.3500	-0.470%	75,266	+461.102%
2021-01-13	6.2000	6.4500	6.0400	6.3800	+0.631%	119,750	+458.464%
2021-01-12	6.5600	7.1210	6.2900	6.3400	-4.374%	327,043	+461.987%
2021-01-11	5.8300	6.8500	5.7300	6.6300	+26.286%	988,068	+437.406%
2021-01-08	5.1600	5.2776	5.1000	5.2500	+1.547%	45,013	+578.667%
2021-01-07	5.4100	5.4537	5.1400	5.1700	-3.184%	89,260	+589.168%
2021-01-06	5.0100	5.6800	5.0100	5.3400	+4.706%	139,506	+567.228%
2021-01-05	5.0300	5.1000	4.8500	5.1000	+1.392%	62,755	+598.627%
2021-01-04	4.8500	5.1200	4.7870	5.0300	+2.028%	86,318	+608.350%
2020-12-31	4.8600	5.0000	4.6500	4.9300	+1.025%	130,292	+622.718%
2020-12-30	4.9400	5.1700	4.7839	4.8800	+2.306%	173,509	+630.123%
2020-12-29	5.2400	5.2400	4.6300	4.7700	-5.169%	152,046	+646.960%
2020-12-28	6.1000	6.1000	5.0300	5.0300	-15.320%	308,889	+608.350%
2020-12-24	6.2500	6.2500	5.7700	5.9400	+0.678%	185,295	+499.832%
2020-12-23	5.6035	6.2500	5.5000	5.9000	+3.327%	591,820	+503.898%
2020-12-22	5.1900	5.9400	4.9700	5.7100	+9.597%	1,511,041	+523.993%
2020-12-21	7.6900	8.1800	5.0300	5.2100	+45.938%	44,100,432	+583.877%
2020-12-18	3.5600	3.7400	3.5600	3.5700	+0.281%	36,206	+898.039%
2020-12-17	3.5800	3.6882	3.5600	3.5600	-0.559%	12,170	+900.843%
2020-12-16	3.7300	3.8100	3.5800	3.5800	-2.452%	21,990	+895.251%
2020-12-15	3.8700	3.8700	3.6600	3.6700	-1.872%	16,056	+870.845%
2020-12-14	3.7000	3.8850	3.7000	3.7400	+2.747%	25,866	+852.674%
2020-12-11	3.7100	3.7258	3.6000	3.6400	-1.887%	9,248	+878.846%
2020-12-10	3.6500	3.7400	3.6100	3.7100	+1.644%	20,904	+860.377%
2020-12-09	3.8000	3.8000	3.6300	3.6500	-4.700%	18,212	+876.164%
2020-12-08	3.8200	3.8871	3.8200	3.8300	-1.034%	17,344	+830.287%
2020-12-07	3.7600	3.8900	3.7600	3.8700	+2.111%	11,236	+820.672%
2020-12-04	3.7400	3.8500	3.7400	3.7900	+1.926%	13,255	+840.106%
2020-12-03	3.7949	3.7949	3.7090	3.7184	-1.889%	7,671	+858.208%
2020-12-02	3.6000	3.8000	3.6000	3.7900	+6.311%	30,119	+840.106%
2020-12-01	3.4000	3.8000	3.4000	3.5650	+7.704%	112,915	+899.439%
2020-11-30	3.3900	3.4798	3.3000	3.3100	-0.747%	31,100	+976.435%
2020-11-27	3.4200	3.4371	3.3349	3.3349	-3.055%	3,080	+968.398%
2020-11-25	3.3300	3.4800	3.3000	3.4400	+2.381%	18,060	+935.756%
2020-11-24	3.3600	3.3750	3.3000	3.3600	+0.006%	24,625	+960.417%
2020-11-23	3.3900	3.4000	3.3200	3.3598	+0.593%	13,891	+960.480%
2020-11-20	3.3200	3.4290	3.3100	3.3400	-1.183%	11,028	+966.766%
2020-11-19	3.3800	3.4600	3.3700	3.3800	0.000%	8,296	+954.142%
2020-11-18	3.4000	3.4000	3.2800	3.3800	-2.874%	8,779	+954.142%
2020-11-17	3.4500	3.5600	3.3100	3.4800	0.000%	20,605	+923.851%
2020-11-16	3.5000	3.5900	3.4402	3.4800	+0.578%	10,561	+923.851%
2020-11-13	3.3600	3.4900	3.2500	3.4600	+5.167%	17,851	+929.769%
2020-11-12	3.2100	3.4084	3.2100	3.2900	+1.231%	33,175	+982.979%
2020-11-11	3.3100	3.3700	3.2000	3.2500	+0.309%	18,217	+996.308%
2020-11-10	3.3300	3.3400	3.2400	3.2400	-1.818%	8,855	+999.691%
2020-11-09	3.3268	3.4415	3.3000	3.3000	0.000%	12,516	+979.697%
2020-11-06	3.3400	3.3950	3.3000	3.3000	-2.655%	15,221	+979.697%
2020-11-05	3.4500	3.4500	3.3239	3.3900	-2.218%	9,006	+951.032%
2020-11-04	3.3800	3.6191	3.3800	3.4669	+2.875%	2,828	+927.719%
2020-11-03	3.5100	3.6000	3.3700	3.3700	-0.882%	8,890	+957.270%
2020-11-02	3.5100	3.5200	3.3700	3.4000	-3.409%	8,662	+947.941%
2020-10-30	3.5757	3.6745	3.4500	3.5200	-5.376%	23,257	+912.216%
2020-10-29	3.7200	3.7200	3.5500	3.7200	+4.202%	10,572	+857.796%
2020-10-28	3.8400	3.8400	3.5000	3.5700	-7.990%	46,777	+898.039%
2020-10-27	3.9000	3.9357	3.8450	3.8800	-0.513%	13,546	+818.299%
2020-10-26	3.7700	3.9400	3.7700	3.9000	+2.094%	16,770	+813.590%
2020-10-23	3.7700	3.8400	3.7600	3.8200	+0.792%	15,030	+832.723%
2020-10-22	3.7755	3.8399	3.7618	3.7900	-0.132%	6,301	+840.106%
2020-10-21	3.8400	3.8400	3.7651	3.7950	-0.654%	4,392	+838.867%
2020-10-20	3.7750	3.9500	3.7535	3.8200	+2.413%	17,593	+832.723%
2020-10-19	3.7600	3.7600	3.6200	3.7300	-0.533%	38,882	+855.228%
2020-10-16	3.7000	3.8200	3.7000	3.7500	+0.536%	8,292	+850.133%
2020-10-15	3.7800	3.7800	3.7000	3.7300	-1.323%	6,058	+855.228%
2020-10-14	3.8207	3.8300	3.7500	3.7800	-2.825%	11,609	+842.593%
2020-10-13	3.8892	3.8986	3.8000	3.8899	+1.830%	4,377	+815.962%
2020-10-12	3.8994	3.9402	3.7950	3.8200	-0.521%	16,143	+832.723%
2020-10-09	3.8631	4.0120	3.7890	3.8400	-1.285%	8,543	+827.865%
2020-10-08	3.7800	3.9062	3.7800	3.8900	+0.517%	3,073	+815.938%
2020-10-07	3.8200	3.8785	3.7200	3.8700	-0.258%	13,202	+820.672%
2020-10-06	3.8600	3.9700	3.8600	3.8800	+0.518%	7,205	+818.299%
2020-10-05	3.8379	3.8600	3.8379	3.8600	+1.047%	1,216	+823.057%
2020-10-02	3.8800	4.0400	3.6800	3.8200	-3.291%	21,725	+832.723%
2020-10-01	3.9500	4.1800	3.8800	3.9500	+0.765%	23,789	+802.025%
2020-09-30	3.8600	3.9800	3.8600	3.9200	+0.256%	5,575	+808.929%
2020-09-29	3.8900	3.9200	3.8543	3.9100	+2.895%	31,294	+811.253%
2020-09-28	3.9200	3.9200	3.7700	3.8000	-2.062%	10,539	+837.632%
2020-09-25	3.6800	3.9000	3.6200	3.8800	+6.301%	21,408	+818.299%
2020-09-24	3.6501	3.7000	3.6200	3.6500	-0.273%	8,531	+876.164%
2020-09-23	3.8100	3.8200	3.6500	3.6600	-3.193%	20,874	+873.497%
2020-09-22	3.7300	3.8000	3.7000	3.7807	+2.736%	18,502	+842.418%
2020-09-21	3.7600	3.9299	3.6800	3.6800	-3.158%	14,079	+868.207%
2020-09-18	3.9000	4.0900	3.7500	3.8000	-4.762%	36,351	+837.632%
2020-09-17	3.7100	3.9900	3.7000	3.9900	+5.000%	22,711	+792.982%
2020-09-16	3.8700	3.9450	3.7758	3.8000	-2.314%	15,952	+837.632%
2020-09-15	3.8700	4.1200	3.8400	3.8900	+1.302%	44,721	+815.938%
2020-09-14	3.7800	3.9235	3.6244	3.8400	+2.400%	41,251	+827.865%
2020-09-11	3.8200	3.8200	3.6600	3.7500	-0.794%	12,214	+850.133%
2020-09-10	3.8700	3.9318	3.6900	3.7800	-1.818%	24,978	+842.593%
2020-09-09	3.9600	3.9600	3.7700	3.8500	+1.852%	12,568	+825.455%
2020-09-08	3.7300	3.9000	3.6700	3.7800	+5.000%	33,845	+842.593%
2020-09-04	3.8600	3.8600	3.5070	3.6000	-6.494%	44,983	+889.722%
2020-09-03	3.9600	3.9600	3.8000	3.8500	-2.284%	26,810	+825.455%
2020-09-02	3.9400	3.9700	3.8529	3.9400	-1.253%	36,386	+804.315%
2020-09-01	4.0000	4.0700	3.9000	3.9900	-1.724%	50,900	+792.982%
2020-08-31	4.1800	4.1930	4.0000	4.0600	-1.217%	42,048	+777.586%

.dark-mode .Gr4xdH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gr4xdH{ color: #333333; background-color: white; border: 2px solid #333333; }EYEGAB Corporate Bond ETFstock NASDAQ

EYEG
AB Corporate Bond ETF
stock NASDAQ