AB Corporate Bond ETF (EYEG)
NASDAQ: EYEG · Real-Time Price · USD
35.93
-0.05 (-0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
EYEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.97 | 35.97 | 35.93 | 35.93 | 35.93 | -0.13% | 266 |
| Dec 4, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -0.16% | 45 |
| Dec 3, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 0.18% | 96 |
| Dec 2, 2025 | 36.00 | 36.00 | 35.94 | 35.97 | 35.97 | 0.12% | 14,410 |
| Dec 1, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -0.87% | 47 |
| Nov 28, 2025 | 36.25 | 36.25 | 36.24 | 36.24 | 36.10 | -0.10% | 4,322 |
| Nov 26, 2025 | 36.24 | 36.28 | 36.24 | 36.28 | 36.14 | 0.29% | 280 |
| Nov 25, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.03 | 0.19% | 128 |
| Nov 24, 2025 | 36.05 | 36.10 | 36.05 | 36.10 | 35.96 | 0.40% | 351 |
| Nov 21, 2025 | 35.98 | 35.98 | 35.96 | 35.96 | 35.82 | 0.20% | 212 |
| Nov 20, 2025 | 35.93 | 35.93 | 35.89 | 35.89 | 35.75 | 0.13% | 198 |
| Nov 19, 2025 | 35.90 | 35.90 | 35.84 | 35.84 | 35.70 | -0.08% | 433 |
| Nov 18, 2025 | 35.86 | 35.87 | 35.86 | 35.87 | 35.73 | 0.04% | 711 |
| Nov 17, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.72 | 0.06% | 35 |
| Nov 14, 2025 | 35.85 | 35.85 | 35.83 | 35.83 | 35.69 | -0.30% | 123 |
| Nov 13, 2025 | 35.98 | 36.01 | 35.92 | 35.94 | 35.80 | -0.36% | 14,281 |
| Nov 12, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 35.93 | -0.08% | 14 |
| Nov 11, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 35.96 | 0.35% | 12 |
| Nov 10, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.84 | 0.04% | 8 |
| Nov 7, 2025 | 35.97 | 35.97 | 35.96 | 35.96 | 35.82 | -0.18% | 206 |
| Nov 6, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 35.89 | 0.38% | 15 |
| Nov 5, 2025 | 35.91 | 35.91 | 35.89 | 35.89 | 35.75 | -0.21% | 322 |
| Nov 4, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.83 | 0.06% | 1,273 |
| Nov 3, 2025 | 35.92 | 36.05 | 35.92 | 35.95 | 35.81 | -0.58% | 2,062 |
| Oct 31, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 35.88 | -0.29% | 243 |
| Oct 30, 2025 | 36.34 | 36.34 | 36.26 | 36.26 | 35.98 | -0.32% | 1,084 |
| Oct 29, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.10 | -0.48% | 40 |
| Oct 28, 2025 | 36.52 | 36.55 | 36.52 | 36.55 | 36.27 | -0.08% | 155 |
| Oct 27, 2025 | 36.55 | 36.63 | 36.55 | 36.58 | 36.30 | 0.25% | 14,024 |
| Oct 24, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.21 | 0.18% | 12 |
| Oct 23, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.14 | -0.18% | 13 |
| Oct 22, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.21 | 0.08% | 11 |
| Oct 21, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.18 | 0.07% | 12 |
| Oct 20, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.16 | 0.21% | 51 |
| Oct 17, 2025 | 36.33 | 36.36 | 36.33 | 36.36 | 36.08 | 0.10% | 109 |
| Oct 16, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.05 | 0.04% | 13 |
| Oct 15, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.03 | 0.08% | 10 |
| Oct 14, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.00 | 0.18% | 20 |
| Oct 13, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 35.94 | 0.17% | 14 |
| Oct 10, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 35.87 | 0.28% | 48 |
| Oct 9, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 35.77 | -0.19% | 10 |
| Oct 8, 2025 | 36.15 | 36.19 | 36.12 | 36.12 | 35.84 | -0.06% | 2,851 |
| Oct 7, 2025 | 36.13 | 36.22 | 36.13 | 36.14 | 35.86 | 0.15% | 601 |
| Oct 6, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 35.81 | -0.25% | 15 |
| Oct 3, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 35.90 | -0.10% | 40 |
| Oct 2, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 35.93 | 0.17% | 12 |
| Oct 1, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 35.87 | -0.14% | 5 |
| Sep 30, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.79 | -0.06% | 14 |
| Sep 29, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 35.81 | 0.32% | 26 |
| Sep 26, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 35.69 | 0.10% | 90 |
| Sep 25, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 35.66 | -0.19% | 10 |
| Sep 24, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 35.73 | -0.26% | 20 |
| Sep 23, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 35.82 | 0.17% | 11 |
| Sep 22, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 35.76 | -0.19% | 23 |
| Sep 19, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 35.83 | 0.01% | 18 |
| Sep 18, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 35.83 | -0.15% | 19 |
| Sep 17, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 35.88 | -0.24% | 46 |
| Sep 16, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 35.97 | 0.04% | 16 |
| Sep 15, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 35.96 | 0.19% | 10 |
| Sep 12, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 35.89 | -0.15% | 12 |
| Sep 11, 2025 | 36.32 | 36.42 | 36.32 | 36.36 | 35.94 | 0.47% | 800 |
| Sep 10, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 35.77 | 0.30% | 7 |
| Sep 9, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 35.66 | -0.22% | 12 |
| Sep 8, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 35.74 | 0.28% | 291 |
| Sep 5, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 35.64 | 0.53% | 21 |
| Sep 4, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.46 | 0.46% | 28 |
| Sep 3, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.29 | 0.58% | 11 |
| Sep 2, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.09 | -0.74% | 26 |
| Aug 29, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.21 | -0.27% | 10 |
| Aug 28, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.31 | 0.14% | 47 |
| Aug 27, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.26 | 0.06% | 5 |
| Aug 26, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.24 | 0.02% | 12 |
| Aug 25, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.23 | -0.15% | 14 |
| Aug 22, 2025 | 35.77 | 35.83 | 35.77 | 35.83 | 35.28 | 0.63% | 911 |
| Aug 21, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.06 | -0.29% | 5 |
| Aug 20, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.16 | 0.07% | 5 |
| Aug 19, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.14 | 0.13% | 107 |
| Aug 18, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.09 | -0.08% | 66 |
| Aug 15, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.12 | -0.10% | 6 |
| Aug 14, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.16 | -0.25% | 107 |
| Aug 13, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.25 | 0.41% | 204 |
| Aug 12, 2025 | 35.61 | 35.65 | 35.61 | 35.65 | 35.10 | -0.01% | 5,013 |
| Aug 11, 2025 | 35.63 | 35.76 | 35.63 | 35.66 | 35.11 | 0.13% | 4,065 |
| Aug 8, 2025 | 35.60 | 35.62 | 35.60 | 35.61 | 35.06 | -0.26% | 713 |
| Aug 7, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.15 | 0.03% | 17 |
| Aug 6, 2025 | 35.65 | 35.69 | 35.64 | 35.69 | 35.14 | -0.07% | 11,532 |
| Aug 5, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.17 | 0.10% | 18 |
| Aug 4, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.13 | 0.04% | 12 |
| Aug 1, 2025 | 35.55 | 35.67 | 35.55 | 35.67 | 35.12 | 0.34% | 858 |
| Jul 31, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 34.85 | 0.01% | 11 |
| Jul 30, 2025 | 35.58 | 35.60 | 35.54 | 35.54 | 34.85 | -0.21% | 550 |
| Jul 29, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 34.92 | 0.49% | 12 |
| Jul 28, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 34.75 | -0.24% | 11 |
| Jul 25, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 34.83 | 0.28% | 19 |
| Jul 24, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 34.74 | -0.07% | 12 |
| Jul 23, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 34.76 | -0.15% | 12 |
| Jul 22, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 34.81 | 0.23% | 5 |
| Jul 21, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 34.73 | 0.38% | 21 |
| Jul 18, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 34.60 | 0.21% | 105 |
| Jul 17, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 34.53 | 0.12% | 5 |