AB Core Bond ETF (CORB)
NYSEARCA: CORB · Real-Time Price · USD
29.66
-0.04 (-0.13%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CORB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.64 | 29.67 | 29.64 | 29.66 | 29.66 | -0.13% | 70,352 |
| Apr 27, 2026 | 29.70 | 29.70 | 29.69 | 29.70 | 29.70 | -0.17% | 56,105 |
| Apr 24, 2026 | 29.68 | 29.75 | 29.68 | 29.75 | 29.75 | 0.17% | 76,375 |
| Apr 23, 2026 | 29.79 | 29.79 | 29.69 | 29.70 | 29.70 | -0.14% | 60,349 |
| Apr 22, 2026 | 29.77 | 29.77 | 29.74 | 29.74 | 29.74 | 0.10% | 126,052 |
| Apr 21, 2026 | 29.77 | 29.78 | 29.71 | 29.71 | 29.71 | -0.35% | 98,953 |
| Apr 20, 2026 | 29.78 | 29.83 | 29.78 | 29.82 | 29.82 | -0.02% | 78,908 |
| Apr 17, 2026 | 29.83 | 29.86 | 29.82 | 29.82 | 29.82 | 0.37% | 36,994 |
| Apr 16, 2026 | 29.77 | 29.78 | 29.70 | 29.71 | 29.71 | -0.13% | 71,227 |
| Apr 15, 2026 | 29.77 | 29.77 | 29.72 | 29.75 | 29.75 | -0.13% | 106,060 |
| Apr 14, 2026 | 29.72 | 29.79 | 29.72 | 29.79 | 29.79 | 0.27% | 49,431 |
| Apr 13, 2026 | 29.66 | 29.71 | 29.65 | 29.71 | 29.71 | 0.13% | 66,201 |
| Apr 10, 2026 | 29.65 | 29.67 | 29.64 | 29.67 | 29.67 | -0.10% | 61,354 |
| Apr 9, 2026 | 29.66 | 29.70 | 29.64 | 29.70 | 29.70 | - | 39,332 |
| Apr 8, 2026 | 29.81 | 29.81 | 29.66 | 29.70 | 29.70 | 0.34% | 167,092 |
| Apr 7, 2026 | 29.58 | 29.61 | 29.51 | 29.60 | 29.60 | 0.07% | 93,666 |
| Apr 6, 2026 | 29.56 | 29.59 | 29.56 | 29.58 | 29.58 | -0.03% | 76,837 |
| Apr 2, 2026 | 29.59 | 29.63 | 29.59 | 29.59 | 29.59 | 0.10% | 238,249 |
| Apr 1, 2026 | 29.61 | 30.03 | 29.56 | 29.56 | 29.56 | -0.30% | 328,205 |
| Mar 31, 2026 | 29.69 | 29.70 | 29.65 | 29.65 | 29.56 | 0.27% | 152,558 |
| Mar 30, 2026 | 29.56 | 29.59 | 29.56 | 29.57 | 29.48 | 0.51% | 169,382 |
| Mar 27, 2026 | 29.34 | 29.43 | 29.32 | 29.42 | 29.33 | 0.07% | 116,316 |
| Mar 26, 2026 | 29.54 | 29.54 | 29.40 | 29.40 | 29.31 | -0.73% | 142,151 |
| Mar 25, 2026 | 29.59 | 29.62 | 29.56 | 29.62 | 29.52 | 0.56% | 132,717 |
| Mar 24, 2026 | 29.54 | 29.54 | 29.45 | 29.45 | 29.36 | -0.44% | 41,050 |
| Mar 23, 2026 | 29.54 | 29.62 | 29.50 | 29.58 | 29.49 | 0.37% | 72,068 |
| Mar 20, 2026 | 29.59 | 29.59 | 29.46 | 29.47 | 29.38 | -0.71% | 21,428 |
| Mar 19, 2026 | 29.76 | 29.76 | 29.68 | 29.68 | 29.59 | -0.07% | 108,803 |
| Mar 18, 2026 | 29.76 | 29.76 | 29.70 | 29.70 | 29.61 | -0.37% | 39,026 |
| Mar 17, 2026 | 29.82 | 29.82 | 29.81 | 29.81 | 29.72 | 0.20% | 67,930 |
| Mar 16, 2026 | 29.75 | 29.77 | 29.73 | 29.75 | 29.66 | 0.35% | 89,745 |
| Mar 13, 2026 | 29.64 | 29.65 | 29.64 | 29.65 | 29.55 | -0.08% | 42,187 |
| Mar 12, 2026 | 29.72 | 29.72 | 29.66 | 29.67 | 29.58 | -0.27% | 68,773 |
| Mar 11, 2026 | 29.86 | 29.86 | 29.75 | 29.75 | 29.66 | -0.47% | 92,142 |
| Mar 10, 2026 | 30.00 | 30.00 | 29.89 | 29.89 | 29.80 | -0.37% | 97,497 |
| Mar 9, 2026 | 29.91 | 30.01 | 29.90 | 30.00 | 29.91 | 0.23% | 186,135 |
| Mar 6, 2026 | 30.01 | 30.01 | 29.93 | 29.93 | 29.84 | -0.10% | 76,954 |
| Mar 5, 2026 | 29.95 | 29.96 | 29.95 | 29.96 | 29.87 | -0.30% | 50,859 |
| Mar 4, 2026 | 30.07 | 30.07 | 30.05 | 30.05 | 29.95 | -0.03% | 67,105 |
| Mar 3, 2026 | 29.97 | 30.07 | 29.97 | 30.06 | 29.96 | -0.07% | 112,405 |
| Mar 2, 2026 | 30.08 | 30.09 | 30.08 | 30.08 | 29.98 | -0.79% | 48,675 |
| Feb 27, 2026 | 30.33 | 30.36 | 30.31 | 30.32 | 30.13 | 0.20% | 123,154 |
| Feb 26, 2026 | 30.24 | 30.26 | 30.21 | 30.26 | 30.07 | 0.17% | 60,541 |
| Feb 25, 2026 | 30.24 | 30.24 | 30.21 | 30.21 | 30.02 | 0.03% | 115,602 |
| Feb 24, 2026 | 30.22 | 30.23 | 30.19 | 30.20 | 30.01 | -0.07% | 83,407 |
| Feb 23, 2026 | 30.18 | 30.23 | 30.18 | 30.22 | 30.03 | 0.40% | 91,998 |
| Feb 20, 2026 | 30.18 | 30.18 | 30.10 | 30.10 | 29.91 | -0.10% | 197,463 |
| Feb 19, 2026 | 30.14 | 30.18 | 30.12 | 30.13 | 29.94 | - | 587,885 |
| Feb 18, 2026 | 30.19 | 30.19 | 30.13 | 30.13 | 29.94 | -0.07% | 55,279 |
| Feb 17, 2026 | 30.18 | 30.21 | 30.15 | 30.15 | 29.96 | - | 121,181 |
| Feb 13, 2026 | 30.16 | 30.21 | 30.14 | 30.15 | 29.96 | 0.37% | 47,885 |
| Feb 12, 2026 | 29.98 | 30.08 | 29.98 | 30.04 | 29.85 | 0.37% | 75,946 |
| Feb 11, 2026 | 29.92 | 29.94 | 29.92 | 29.93 | 29.74 | -0.23% | 60,693 |
| Feb 10, 2026 | 29.99 | 30.00 | 29.98 | 30.00 | 29.81 | 0.34% | 61,202 |
| Feb 9, 2026 | 29.86 | 29.91 | 29.86 | 29.90 | 29.71 | 0.02% | 69,216 |
| Feb 6, 2026 | 29.89 | 29.89 | 29.83 | 29.89 | 29.70 | - | 94,593 |
| Feb 5, 2026 | 29.87 | 29.89 | 29.86 | 29.89 | 29.70 | 0.47% | 105,102 |
| Feb 4, 2026 | 29.75 | 29.76 | 29.74 | 29.75 | 29.57 | -0.07% | 104,190 |
| Feb 3, 2026 | 29.74 | 29.77 | 29.74 | 29.77 | 29.59 | 0.03% | 87,264 |
| Feb 2, 2026 | 29.77 | 29.77 | 29.76 | 29.76 | 29.58 | -0.48% | 36,665 |
| Jan 30, 2026 | 29.90 | 29.92 | 29.90 | 29.90 | 29.63 | -0.02% | 54,072 |
| Jan 29, 2026 | 29.86 | 29.92 | 29.86 | 29.91 | 29.63 | 0.10% | 90,665 |
| Jan 28, 2026 | 29.87 | 29.89 | 29.87 | 29.88 | 29.60 | -0.01% | 100,512 |
| Jan 27, 2026 | 29.93 | 29.93 | 29.88 | 29.88 | 29.61 | -0.13% | 59,821 |
| Jan 26, 2026 | 29.92 | 29.92 | 29.91 | 29.92 | 29.64 | 0.13% | 8,924 |
| Jan 23, 2026 | 29.87 | 29.88 | 29.86 | 29.88 | 29.60 | 0.17% | 19,640 |
| Jan 22, 2026 | 29.83 | 29.84 | 29.83 | 29.83 | 29.56 | - | 62,818 |
| Jan 21, 2026 | 29.82 | 29.83 | 29.81 | 29.83 | 29.56 | 0.30% | 129,944 |
| Jan 20, 2026 | 29.75 | 29.75 | 29.73 | 29.74 | 29.47 | -0.44% | 26,134 |
| Jan 16, 2026 | 29.90 | 29.90 | 29.85 | 29.87 | 29.59 | -0.07% | 77,759 |
| Jan 15, 2026 | 29.97 | 29.97 | 29.89 | 29.89 | 29.61 | -0.30% | 867,959 |
| Jan 14, 2026 | 29.99 | 29.99 | 29.98 | 29.98 | 29.70 | 0.17% | 106,953 |
| Jan 13, 2026 | 29.90 | 29.94 | 29.90 | 29.93 | 29.65 | 0.09% | 169,176 |
| Jan 12, 2026 | 29.90 | 29.90 | 29.89 | 29.90 | 29.63 | - | 197,466 |
| Jan 9, 2026 | 29.88 | 29.91 | 29.88 | 29.90 | 29.63 | 0.24% | 41,718 |
| Jan 8, 2026 | 29.87 | 29.87 | 29.82 | 29.83 | 29.56 | -0.30% | 206,484 |
| Jan 7, 2026 | 29.94 | 29.94 | 29.92 | 29.92 | 29.64 | 0.10% | 63,700 |
| Jan 6, 2026 | 29.88 | 29.89 | 29.87 | 29.89 | 29.61 | -0.01% | 70,005 |
| Jan 5, 2026 | 29.85 | 29.89 | 29.83 | 29.89 | 29.62 | 0.17% | 221,161 |
| Jan 2, 2026 | 29.88 | 29.88 | 29.84 | 29.84 | 29.57 | -0.09% | 87,038 |
| Dec 31, 2025 | 29.87 | 29.87 | 29.86 | 29.87 | 29.59 | -0.70% | 37,971 |
| Dec 30, 2025 | 30.08 | 30.10 | 30.08 | 30.08 | 29.63 | -0.13% | 121,687 |
| Dec 29, 2025 | 30.11 | 30.12 | 30.10 | 30.12 | 29.67 | 0.13% | 36,032 |
| Dec 26, 2025 | 30.08 | 30.08 | 30.07 | 30.08 | 29.63 | 0.07% | 70,272 |
| Dec 24, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 29.61 | 0.20% | 48,722 |
| Dec 23, 2025 | 29.94 | 30.01 | 29.94 | 30.00 | 29.55 | -0.07% | 216,852 |
| Dec 22, 2025 | 30.01 | 30.02 | 30.00 | 30.02 | 29.57 | - | 35,901 |
| Dec 19, 2025 | 30.02 | 30.03 | 30.01 | 30.02 | 29.57 | -0.17% | 48,975 |
| Dec 18, 2025 | 30.05 | 30.07 | 30.05 | 30.07 | 29.62 | 0.27% | 53,442 |
| Dec 17, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.54 | -0.07% | 40,255 |
| Dec 16, 2025 | 29.93 | 30.01 | 29.93 | 30.01 | 29.56 | 0.27% | 121,882 |
| Dec 15, 2025 | 29.92 | 29.93 | 29.92 | 29.93 | 29.49 | 0.10% | 47,069 |
| Dec 12, 2025 | 29.91 | 29.91 | 29.87 | 29.90 | 29.46 | -0.27% | 292,940 |
| Dec 11, 2025 | 30.03 | 30.03 | 29.98 | 29.98 | 29.53 | -0.03% | 64,162 |
| Dec 10, 2025 | 29.91 | 29.99 | 29.91 | 29.99 | 29.54 | 0.30% | 51,374 |
| Dec 9, 2025 | 29.89 | 29.91 | 29.88 | 29.90 | 29.46 | -0.10% | 32,328 |
| Dec 8, 2025 | 29.96 | 29.96 | 29.91 | 29.93 | 29.49 | -0.10% | 93,263 |
| Dec 5, 2025 | 29.96 | 29.96 | 29.95 | 29.96 | 29.51 | -0.17% | 81,924 |
| Dec 4, 2025 | 30.01 | 30.01 | 30.00 | 30.01 | 29.57 | -0.19% | 23,307 |
| Dec 3, 2025 | 30.04 | 30.08 | 30.04 | 30.07 | 29.62 | 0.17% | 19,063 |