AB Corporate Bond ETF Historical Data - EYEG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	0.168918918919	35.52	35.58	35.37	5079	35.4784855	SP
4	-0.7116	-1.96078431373	36.2916	36.41	35.37	7883	35.95725273	SP
12	-0.95	-2.60060224473	36.53	36.56	35.37	2983	35.98091053	SP
26	0.0441	0.124099853951	35.5359	37.24	35.0184	1803	36.11828576	SP
52	-0.6622	-1.82715177335	36.2422	37.24	34.52	1104	35.92412984	SP
156	0.38	1.07954545455	35.2	37.24	34.52	1088	35.92330134	SP
260	0.38	1.07954545455	35.2	37.24	34.52	1088	35.92330134	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735256100	35.48	0.03	0.10	35.48	35.48	35.48	2
1735077840	35.445	0.06	0.18	35.445	35.445	35.445	2
1734996900	35.38	-0.1	-0.28	35.465	35.465	35.37	308
1734737700	35.48	0.11	0.31	35.45	35.52	35.45	20013
1734651300	35.37	-0.19	-0.55	35.47	35.47	35.37	316
1734564900	35.5648	-0.26	-0.73	35.8	35.87	35.5648	12308
1734478500	35.825	-0.03	-0.07	35.825	35.825	35.825	3
1734392100	35.85	0	0.00	36	36	35.8	23797
1734132900	35.849	-0.1	-0.27	35.83	35.85	35.83	18940
1734046500	35.945	-0.19	-0.53	35.96	35.97	35.945	505
1733960100	36.135	-0.09	-0.23	36.2	36.2	36.135	15315
1733873700	36.22	-0.06	-0.16	36.18	36.22	36.18	2777
1733787300	36.2778	-0.08	-0.21	36.44	36.44	36.2778	7017
1733528100	36.355	0.07	0.21	36.41	36.41	36.26	21911
1733441700	36.28	-0.02	-0.04	36.28	36.28	36.28	9
1733355300	36.295	0.16	0.46	36.22	36.295	36.22	1043
1733268900	36.13	-0.09	-0.23	36.25	36.25	36.13	28722
1733182500	36.215	-0.08	-0.21	36.29	36.29	36.215	2
1732917840	36.2916	0.18	0.51	36.2916	36.2916	36.2916	1
1732750500	36.1075	0.09	0.24	36.1695	36.1695	36.1075	253
1732664100	36.02	-0.07	-0.19	36.02	36.02	36.02	26
1732577700	36.09	0.36	0.99	36.01	36.09	36.01	14980
1732318500	35.735	0.01	0.03	35.735	35.735	35.735	46
1732232100	35.725	-0.02	-0.04	35.725	35.725	35.725	1
1732145700	35.74	-0.08	-0.21	35.74	35.74	35.74	0
1732059300	35.815	0.06	0.16	35.815	35.815	35.815	0
1731972900	35.7561	0.09	0.24	35.69	35.7561	35.69	2
1731713700	35.67	-0.03	-0.08	35.62	35.67	35.62	5
1731627300	35.6977	0	0.01	35.6977	35.6977	35.6977	0
1731540900	35.695	-0.08	-0.21	35.695	35.695	35.695	0
1731454500	35.77	-0.24	-0.67	35.77	35.77	35.77	3
1731368100	36.01	-0.06	-0.17	36.01	36.01	36.01	1
1731108900	36.07	0.11	0.31	36.11	36.11	36.07	102
1731022500	35.9591	0.27	0.76	35.805	35.96	35.805	305
1730936100	35.6884	-0.23	-0.65	35.6	35.6884	35.6	110
1730849700	35.9226	0.11	0.30	35.92	35.9226	35.92	102
1730763300	35.815	0.2	0.55	35.85	35.85	35.815	101
1730500500	35.62	-0.32	-0.88	35.79	35.79	35.62	100
1730414100	35.9366	-0.03	-0.08	35.85	35.94	35.85	302
1730327700	35.965	0.01	0.01	36.09	36.09	35.965	202
1730241300	35.96	0.02	0.06	35.87	35.96	35.87	202
1730154900	35.94	-0.04	-0.11	35.95	35.95	35.94	202
1729895700	35.98	-0.1	-0.26	36.07	36.07	35.98	202
1729809300	36.075	0.12	0.32	36.07	36.075	36.07	202
1729722900	35.96	-0.09	-0.25	35.98	35.98	35.96	202
1729636500	36.05	0	0.00	36.03	36.05	36.03	202
1729550100	36.05	-0.34	-0.92	36.24	36.24	36.05	215
1729290900	36.3854	-0	-0.01	36.4	36.4	36.3854	400
1729204500	36.3894	-0.17	-0.45	36.38	36.3894	36.38	200
1729118100	36.555	0.05	0.14	36.56	36.56	36.555	201
1729031700	36.505	0.27	0.73	36.505	36.505	36.505	0
1728945300	36.24	-0.13	-0.34	36.25	36.29	36.24	206
1728686100	36.3653	0.13	0.35	36.3653	36.3653	36.3653	1
1728599700	36.24	-0.12	-0.32	36.25	36.29	36.24	1830
1728513300	36.355	-0.05	-0.15	36.3847	36.3847	36.34	3832
1728426900	36.4083	0.02	0.05	36.4083	36.4083	36.4083	0
1728340500	36.39	-0.14	-0.38	36.44	36.44	36.39	5
1728081300	36.53	-0.23	-0.61	36.53	36.53	36.53	105
1727994900	36.755	-0.11	-0.28	36.77	36.77	36.755	2
1727908500	36.86	-0.09	-0.23	36.83	36.86	36.83	10030
1727822100	36.945	-0.03	-0.07	36.98	36.98	36.945	100
1727735700	36.97	-0.08	-0.20	37.11	37.11	36.97	440
1727476500	37.045	0.1	0.27	37.01	37.045	37.01	114
1727390100	36.945	0.01	0.03	36.89	36.945	36.89	204
1727303700	36.935	-0.17	-0.44	36.983	36.983	36.935	372
1727217300	37.1	0.04	0.11	37.1	37.1	37.1	28
1727130900	37.06	-0.02	-0.05	37.03	37.06	37.03	2
1726871700	37.08	0.03	0.07	37.05	37.08	37.05	100
1726785300	37.0544	-0.02	-0.04	37.0544	37.0544	37.0544	801
1726698900	37.07	-0.1	-0.27	37.15	37.24	37.07	3317
1726612500	37.17	-0.02	-0.04	37.18	37.18	37.15	200
1726526100	37.185	0.13	0.35	37.185	37.185	37.185	2
1726266900	37.055	0.06	0.18	37.08	37.0899	37.055	2998
1726180500	36.99	0.01	0.03	36.98	36.99	36.96	399
1726094100	36.98	0.01	0.04	36.9328	36.98	36.9328	601
1726007700	36.965	0.13	0.35	36.92	36.965	36.85	1484
1725921300	36.835	0.03	0.08	36.84	36.8517	36.835	603
1725662100	36.805	0.02	0.07	36.83	36.83	36.805	39
1725575700	36.78	0.08	0.23	36.74	36.78	36.725	964
1725489300	36.6963	0.22	0.59	36.6963	36.6963	36.6963	0
1725402900	36.48	-0.03	-0.07	36.465	36.48	36.465	695
1725057300	36.505	-0.1	-0.27	36.67	36.67	36.505	426
1724970900	36.605	-0.04	-0.10	36.605	36.605	36.605	0
1724884500	36.64	-0.05	-0.14	36.7199	36.7199	36.64	880
1724798100	36.69	-0.03	-0.08	36.64	36.69	36.64	200
1724711700	36.7204	-0.01	-0.03	36.69	36.75	36.69	10098
1724452500	36.73	0.16	0.45	36.73	36.75	36.68	2079
1724366100	36.565	-0.16	-0.44	36.53	36.6	36.53	1419
1724279700	36.725	0.09	0.23	36.73	36.75	36.725	900
1724193300	36.64	0.09	0.23	36.64	36.64	36.64	0
1724106900	36.555	0.09	0.23	36.5694	36.57	36.555	2282
1723847700	36.47	0.08	0.22	36.478	36.478	36.47	164
1723761300	36.39	-0.1	-0.27	36.39	36.39	36.36	393
1723674900	36.49	0.15	0.41	36.49	36.49	36.49	100
1723588500	36.34	0.14	0.39	36.36	36.36	36.34	200
1723502100	36.2	0.1	0.26	36.11	36.2	36.1	890
1723242900	36.105	0.15	0.42	36.105	36.105	36.105	0
1723156500	35.9553	-0.03	-0.08	35.94	35.9553	35.94	101
1723070100	35.985	-0.13	-0.36	36.02	36.02	35.985	33
1722983700	36.1141	-0.19	-0.51	36.1141	36.1141	36.1141	1
1722897300	36.3	-0.12	-0.33	36.47	36.47	36.25	2503
1722638100	36.42	0.37	1.01	36.3	36.42	36.3	200
1722551700	36.055	-0.03	-0.10	36.08	36.08	36.055	202
1722465300	36.0896	0.19	0.54	36	36.0896	35.98	3270
1722378900	35.8954	0.06	0.15	35.8954	35.8954	35.8954	0
1722292500	35.84	0.05	0.14	35.84	35.84	35.82	129
1722033300	35.79	0.16	0.46	35.76	35.79	35.76	127
1721946900	35.625	0.04	0.11	35.65	35.65	35.625	100
1721860500	35.5853	-0.06	-0.18	35.67	35.67	35.5853	100
1721774100	35.65	-0.03	-0.08	35.75	35.75	35.65	102
1721687700	35.6783	-0.03	-0.07	35.75	35.75	35.6783	100
1721428500	35.7045	-0.11	-0.30	35.74	35.74	35.7045	712
1721342100	35.8107	-0.1	-0.29	35.87	35.87	35.8107	600
1721255700	35.9152	-0	-0.01	35.9152	35.9152	35.9152	0
1721169300	35.92	0.16	0.45	35.7865	35.92	35.7865	2164
1721082900	35.7583	-0.11	-0.31	35.81	35.81	35.7583	242
1720823700	35.87	0.09	0.25	35.87	35.87	35.87	0
1720737300	35.7803	0.18	0.52	35.83	35.83	35.7803	840
1720650900	35.5968	0.05	0.15	35.5968	35.5968	35.5968	2
1720564500	35.545	-0.07	-0.20	35.5116	35.545	35.5116	627
1720478100	35.615	0.04	0.10	35.56	35.615	35.56	5
1720218900	35.58	0.18	0.50	35.58	35.58	35.58	2
1720040640	35.4043	0.21	0.61	35.4043	35.4043	35.4043	2
1719959700	35.1896	0.16	0.46	35.19	35.19	35.1896	3
1719873300	35.0302	-0.51	-1.42	35.0184	35.0302	35.0184	2300
1719614100	35.5359	0	0.00	35.5359	35.5359	35.5359	0
1719527700	35.5359	0.13	0.36	35.5359	35.5359	35.5359	0
1719441300	35.41	-0.24	-0.67	35.47	35.47	35.4	102
1719354900	35.6473	0.01	0.04	35.6473	35.6473	35.6473	0
1719268500	35.633	0.04	0.11	35.59	35.633	35.59	51
1719009300	35.595	0	0.01	35.65	35.65	35.595	4
1718922900	35.59	-0.1	-0.28	35.59	35.59	35.59	0
1718750100	35.69	0.15	0.42	35.685	35.7	35.6539	1453
1718663700	35.54	-0.15	-0.43	35.54	35.54	35.54	9
1718404500	35.6919	0.01	0.04	35.73	35.73	35.6919	76
1718318100	35.6789	0.19	0.53	35.65	35.6789	35.65	63
1718231700	35.4916	0.16	0.46	35.4916	35.4916	35.4916	0
1718145300	35.33	0.14	0.40	35.32	35.33	35.32	3
1718058900	35.19	-0.07	-0.18	35.19	35.19	35.19	130
1717799700	35.2551	-0.28	-0.79	35.25	35.2551	35.25	3
1717713300	35.535	-0.01	-0.01	35.535	35.535	35.535	3
1717626900	35.54	0.1	0.28	35.54	35.54	35.54	0
1717540500	35.44	0.16	0.45	35.44	35.44	35.44	0
1717454100	35.28	0.02	0.05	35.13	35.28	35.13	4
1717194900	35.262	0.19	0.54	35.23	35.262	35.23	1
1717108500	35.0723	0.16	0.46	35.0723	35.0723	35.0723	0
1717022100	34.91	-0.18	-0.52	35.01	35.01	34.91	1
1716935700	35.093	-0.17	-0.48	35.093	35.093	35.093	2
1716590100	35.2636	0.06	0.18	35.2636	35.2636	35.2636	1
1716503700	35.2	-0.12	-0.34	35.31	35.31	35.1	5001
1716417300	35.3207	-0.03	-0.08	35.3207	35.3207	35.3207	0
1716330900	35.35	0.07	0.19	35.35	35.35	35.35	0
1716244500	35.2845	-0.04	-0.10	35.3	35.3	35.2845	10
1715985300	35.32	-0.05	-0.16	35.36	35.36	35.27	6602
1715898900	35.3749	-0.05	-0.13	35.3749	35.3749	35.3749	0
1715812500	35.4205	0.24	0.68	35.4205	35.4205	35.4205	0
1715726100	35.1798	0.09	0.27	35.18	35.18	35.1798	3
1715639700	35.0853	0.02	0.07	35.0853	35.0853	35.0853	0
1715380500	35.0606	-0.1	-0.29	35.0606	35.0606	35.0606	0
1715294100	35.1632	0.07	0.20	35.1632	35.1632	35.1632	1
1715207700	35.0936	-0.08	-0.23	35.06	35.0936	35.06	4
1715121300	35.1757	0.05	0.15	35.1757	35.1757	35.1757	1
1715034900	35.1219	0.06	0.18	35.1219	35.1219	35.1219	2
1714775700	35.06	0.19	0.54	35.13	35.13	35.06	503
1714689300	34.8718	0.17	0.48	34.8718	34.8718	34.8718	0
1714602900	34.705	0.01	0.03	34.705	34.705	34.705	0
1714516500	34.6963	-0.16	-0.46	34.6963	34.6963	34.6963	1
1714430100	34.8561	0.12	0.35	34.84	34.88	34.81	4001
1714170900	34.735	0.11	0.32	34.735	34.735	34.735	0
1714084500	34.6239	-0.1	-0.28	34.61	34.6239	34.61	300
1713998100	34.722	-0.09	-0.27	34.66	34.722	34.66	5000
1713911700	34.815	0.08	0.23	34.74	34.815	34.74	90
1713825300	34.735	0.03	0.09	34.734	34.735	34.734	4000
1713566100	34.705	0.05	0.14	34.715	34.77	34.705	5800
1713479700	34.655	-0.07	-0.20	34.655	34.655	34.655	1
1713393300	34.725	0.18	0.51	34.77	34.77	34.725	401
1713306900	34.5477	-0.14	-0.40	34.52	34.57	34.52	1500
1713220500	34.6859	-0.28	-0.81	34.73	34.73	34.66	200
1712961300	34.9676	0.07	0.21	35	35	34.9676	5101
1712874900	34.895	-0.04	-0.11	34.9188	34.93	34.895	2009
1712788500	34.935	-0.42	-1.17	35.0463	35.0463	34.92	1304
1712702100	35.35	0.14	0.40	35.35	35.35	35.35	0
1712615700	35.21	0.02	0.04	35.11	35.21	35.11	6
1712356500	35.1947	-0.17	-0.48	35.2708	35.2708	35.1947	2244
1712270100	35.365	0.09	0.25	35.365	35.365	35.365	0
1712183700	35.2773	0.02	0.06	35.2773	35.2773	35.2773	0
1712097300	35.255	-0.05	-0.14	35.255	35.255	35.255	0
1712010900	35.3053	-0.44	-1.24	35.49	35.49	35.3053	4
1711665300	35.7495	0.02	0.06	35.7495	35.7495	35.7495	0
1711578900	35.7279	0.15	0.43	35.7279	35.7279	35.7279	1
1711492500	35.575	0.01	0.03	35.575	35.575	35.575	1
1711406100	35.5657	-0.09	-0.26	35.5657	35.5657	35.5657	0
1711146900	35.6572	0.12	0.34	35.75	35.75	35.6572	3
1711060500	35.535	0.06	0.17	35.535	35.535	35.535	0
1710974100	35.475	0.04	0.11	35.475	35.475	35.475	0
1710887700	35.435	0.08	0.23	35.435	35.435	35.435	1
1710801300	35.355	0.04	0.13	35.38	35.38	35.355	2
1710542100	35.31	-0.01	-0.03	35.31	35.31	35.31	0
1710455700	35.3196	-0.21	-0.58	35.3196	35.3196	35.3196	1
1710369300	35.5264	-0.02	-0.06	35.55	35.55	35.5264	2
1710282900	35.5495	-0.09	-0.25	35.6	35.6	35.5495	2
1710196500	35.6388	-0	-0.00	35.64	35.64	35.6388	3
1709940900	35.64	0.06	0.18	35.64	35.64	35.64	2
1709854500	35.5756	0.04	0.10	35.5756	35.5756	35.5756	1
1709768100	35.5396	0.1	0.28	35.5396	35.5396	35.5396	10
1709681700	35.4404	0.18	0.50	35.4404	35.4404	35.4404	11
1709595300	35.264	-0.06	-0.16	35.264	35.264	35.264	2
1709336100	35.3197	0.02	0.05	35.29	35.3197	35.29	38
1709249700	35.3022	0.03	0.07	35.3022	35.3022	35.3022	1
1709163300	35.2758	0.06	0.16	35.2758	35.2758	35.2758	0
1709076900	35.2206	-0.04	-0.13	35.2206	35.2206	35.2206	1
1708990500	35.265	-0.1	-0.29	35.265	35.265	35.265	3
1708731300	35.3676	0.11	0.32	35.3676	35.3676	35.3676	0
1708644900	35.2531	0.04	0.11	35.2531	35.2531	35.2531	0
1708558500	35.2149	-0.06	-0.16	35.2149	35.2149	35.2149	0
1708472100	35.27	0.06	0.17	35.28	35.28	35.27	4
1708126500	35.2085	-0.11	-0.30	35.2085	35.2085	35.2085	3
1708040100	35.3141	0.12	0.35	35.3141	35.3141	35.3141	1
1707953700	35.1906	0.13	0.36	35.1906	35.1906	35.1906	0
1707867300	35.0654	-0.31	-0.88	35.0654	35.0654	35.0654	61
1707780900	35.3769	0.03	0.10	35.3769	35.3769	35.3769	2
1707521700	35.3428	-0.05	-0.13	35.29	35.3428	35.29	2
1707435300	35.39	-0.14	-0.39	35.39	35.39	35.39	1
1707348900	35.5296	-0.07	-0.20	35.5296	35.5296	35.5296	0
1707262500	35.6	0.2	0.56	35.6	35.6	35.6	9
1707176100	35.4005	-0.28	-0.80	35.4005	35.4005	35.4005	0
1706916900	35.6851	-0.34	-0.93	35.6851	35.6851	35.6851	3
1706830500	36.0202	0.11	0.29	36.0202	36.0202	36.0202	0
1706744100	35.9144	0.13	0.38	35.9144	35.9144	35.9144	20
1706657700	35.7797	0.04	0.12	35.7797	35.7797	35.7797	0
1706571300	35.7365	0.14	0.40	35.7365	35.7365	35.7365	14
1706312100	35.5952	-0.01	-0.04	35.5952	35.5952	35.5952	0
1706225700	35.6087	0.18	0.52	35.6087	35.6087	35.6087	6
1706139300	35.4255	-0.07	-0.19	35.4255	35.4255	35.4255	0
1706052900	35.4918	-0.1	-0.29	35.4918	35.4918	35.4918	0
1705966500	35.595	0.09	0.25	35.595	35.595	35.595	0
1705707300	35.505	0.01	0.02	35.505	35.505	35.505	0
1705620900	35.4992	-0.05	-0.14	35.4992	35.4992	35.4992	0
1705534500	35.5483	-0.08	-0.22	35.5483	35.5483	35.5483	0
1705448100	35.6249	-0.27	-0.76	35.6249	35.6249	35.6249	0
1705102500	35.8972	0.08	0.22	35.8972	35.8972	35.8972	0
1705016100	35.8187	0.09	0.26	35.8187	35.8187	35.8187	0
1704929700	35.725	-0.02	-0.07	35.725	35.725	35.725	0
1704843300	35.7485	0.04	0.10	35.76	35.76	35.7485	132
1704756900	35.713	0.21	0.60	35.713	35.713	35.713	0
1704497700	35.4984	-0.1	-0.29	35.4984	35.4984	35.4984	2
1704411300	35.6023	-0.16	-0.46	35.6023	35.6023	35.6023	31
1704324900	35.7653	-0.03	-0.09	35.6	35.7653	35.6	2710
1704238500	35.7966	-0.2	-0.56	35.7966	35.7966	35.7966	30
1703892900	35.9987	-0.08	-0.23	35.9987	35.9987	35.9987	0
1703806500	36.0824	-0.16	-0.44	36.0824	36.0824	36.0824	1
1703720100	36.2422	0.28	0.78	36.2422	36.2422	36.2422	62
1703633700	35.96	0.06	0.17	35.96	35.96	35.96	0
1703288100	35.9	-0.04	-0.11	35.9	35.9	35.9	0
1703201700	35.9411	-0	-0.01	35.9411	35.9411	35.9411	1
1703115300	35.945	0.13	0.35	35.93	35.9636	35.93	577
1703028900	35.82	0.05	0.15	35.8064	35.82	35.8064	101
1702942500	35.7676	-0.12	-0.33	35.7676	35.7676	35.7676	2
1702683300	35.8845	-0.02	-0.05	35.81	35.8845	35.81	5015
1702596900	35.9016	0.31	0.88	35.85	35.9016	35.85	32

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

AB Corporate Bond ETF (EYEG)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

AB Corporate Bond ETF (EYEG) Historical

AB Corporate Bond ETF (EYEG)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

Go Ad-Free