(EBND)
AMEX: EBND
· Real-Time Price · USD
21.25
0.03 (0.14%)
At close: Aug 15, 2025, 3:59 PM
21.26
0.02%
After-hours: Aug 15, 2025, 05:29 PM EDT
EBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.28 | 21.29 | 21.25 | 21.25 | 21.25 | 0.14% | 211,090 |
| Aug 14, 2025 | 21.25 | 21.26 | 21.20 | 21.22 | 21.22 | -0.56% | 385,100 |
| Aug 13, 2025 | 21.33 | 21.37 | 21.32 | 21.34 | 21.34 | 0.28% | 271,400 |
| Aug 12, 2025 | 21.20 | 21.29 | 21.20 | 21.28 | 21.28 | 0.52% | 268,500 |
| Aug 11, 2025 | 21.17 | 21.19 | 21.15 | 21.17 | 21.17 | -0.19% | 176,934 |
| Aug 8, 2025 | 21.22 | 21.24 | 21.20 | 21.21 | 21.21 | 0.00% | 392,727 |
| Aug 7, 2025 | 21.22 | 21.22 | 21.16 | 21.21 | 21.21 | 0.19% | 287,800 |
| Aug 6, 2025 | 21.12 | 21.18 | 21.11 | 21.17 | 21.17 | 0.33% | 179,902 |
| Aug 5, 2025 | 21.04 | 21.11 | 21.03 | 21.10 | 21.10 | 0.09% | 499,915 |
| Aug 4, 2025 | 21.10 | 21.12 | 21.07 | 21.08 | 21.08 | 0.24% | 103,743 |
| Aug 1, 2025 | 21.08 | 21.09 | 20.98 | 21.03 | 21.03 | 0.38% | 1,275,300 |
| Jul 31, 2025 | 20.97 | 21.01 | 20.95 | 20.95 | 20.85 | -0.14% | 116,600 |
| Jul 30, 2025 | 21.05 | 21.07 | 20.97 | 20.98 | 20.88 | -0.80% | 213,500 |
| Jul 29, 2025 | 21.08 | 21.16 | 21.07 | 21.15 | 21.05 | 0.09% | 194,708 |
| Jul 28, 2025 | 21.16 | 21.17 | 21.11 | 21.13 | 21.02 | -0.56% | 486,200 |
| Jul 25, 2025 | 21.24 | 21.26 | 21.22 | 21.25 | 21.15 | -0.28% | 91,435 |
| Jul 24, 2025 | 21.34 | 21.34 | 21.30 | 21.31 | 21.21 | -0.19% | 184,103 |
| Jul 23, 2025 | 21.30 | 21.36 | 21.28 | 21.35 | 21.25 | 0.19% | 134,799 |
| Jul 22, 2025 | 21.27 | 21.32 | 21.25 | 21.31 | 21.21 | 0.28% | 165,500 |
| Jul 21, 2025 | 21.22 | 21.29 | 21.21 | 21.25 | 21.15 | 0.43% | 487,200 |