(EBND)
AMEX: EBND
· Real-Time Price · USD
21.32
0.13 (0.61%)
At close: Sep 05, 2025, 3:59 PM
EBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.35 | 21.37 | 21.30 | 21.32 | 21.32 | 0.61% | 691,687 |
| Sep 4, 2025 | 21.18 | 21.19 | 21.15 | 21.19 | 21.19 | 0.09% | 275,238 |
| Sep 3, 2025 | 21.15 | 21.21 | 21.15 | 21.17 | 21.17 | 0.19% | 220,000 |
| Sep 2, 2025 | 21.08 | 21.16 | 21.07 | 21.13 | 21.13 | -0.98% | 797,700 |
| Aug 29, 2025 | 21.30 | 21.36 | 21.29 | 21.34 | 21.24 | -0.14% | 329,800 |
| Aug 28, 2025 | 21.32 | 21.38 | 21.31 | 21.37 | 21.27 | 0.33% | 681,920 |
| Aug 27, 2025 | 21.19 | 21.30 | 21.19 | 21.30 | 21.20 | 0.00% | 211,000 |
| Aug 26, 2025 | 21.27 | 21.31 | 21.27 | 21.30 | 21.20 | 0.09% | 184,414 |
| Aug 25, 2025 | 21.32 | 21.36 | 21.28 | 21.28 | 21.18 | -0.47% | 197,100 |
| Aug 22, 2025 | 21.23 | 21.42 | 21.18 | 21.38 | 21.28 | 1.09% | 573,200 |
| Aug 21, 2025 | 21.20 | 21.20 | 21.11 | 21.15 | 21.05 | -0.38% | 292,000 |
| Aug 20, 2025 | 21.20 | 21.24 | 21.19 | 21.23 | 21.13 | 0.14% | 218,120 |
| Aug 19, 2025 | 21.23 | 21.25 | 21.20 | 21.20 | 21.10 | -0.19% | 253,000 |
| Aug 18, 2025 | 21.26 | 21.26 | 21.22 | 21.24 | 21.14 | -0.05% | 186,600 |
| Aug 15, 2025 | 21.28 | 21.29 | 21.25 | 21.25 | 21.15 | 0.14% | 211,100 |
| Aug 14, 2025 | 21.25 | 21.26 | 21.20 | 21.22 | 21.12 | -0.56% | 385,100 |
| Aug 13, 2025 | 21.33 | 21.37 | 21.32 | 21.34 | 21.24 | 0.28% | 271,400 |
| Aug 12, 2025 | 21.20 | 21.29 | 21.20 | 21.28 | 21.18 | 0.52% | 268,500 |
| Aug 11, 2025 | 21.17 | 21.19 | 21.15 | 21.17 | 21.07 | -0.19% | 176,934 |
| Aug 8, 2025 | 21.22 | 21.24 | 21.20 | 21.21 | 21.11 | 0.00% | 392,727 |