AB Core Bond ETF (CORB)
NYSEARCA: CORB · Real-Time Price · USD
29.86
-0.02 (-0.06%)
Jan 29, 2026, 9:33 AM EST - Market open
CORB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 29.87 | 29.89 | 29.87 | 29.88 | 29.88 | -0.01% | 100,512 |
| Jan 27, 2026 | 29.93 | 29.93 | 29.88 | 29.88 | 29.88 | -0.13% | 59,821 |
| Jan 26, 2026 | 29.92 | 29.92 | 29.91 | 29.92 | 29.92 | 0.13% | 8,924 |
| Jan 23, 2026 | 29.87 | 29.88 | 29.86 | 29.88 | 29.88 | 0.17% | 19,640 |
| Jan 22, 2026 | 29.83 | 29.84 | 29.83 | 29.83 | 29.83 | - | 62,818 |
| Jan 21, 2026 | 29.82 | 29.83 | 29.81 | 29.83 | 29.83 | 0.30% | 129,944 |
| Jan 20, 2026 | 29.75 | 29.75 | 29.73 | 29.74 | 29.74 | -0.44% | 26,134 |
| Jan 16, 2026 | 29.90 | 29.90 | 29.85 | 29.87 | 29.87 | -0.07% | 77,759 |
| Jan 15, 2026 | 29.97 | 29.97 | 29.89 | 29.89 | 29.89 | -0.30% | 867,959 |
| Jan 14, 2026 | 29.99 | 29.99 | 29.98 | 29.98 | 29.98 | 0.17% | 106,953 |
| Jan 13, 2026 | 29.90 | 29.94 | 29.90 | 29.93 | 29.93 | 0.09% | 169,176 |
| Jan 12, 2026 | 29.90 | 29.90 | 29.89 | 29.90 | 29.90 | - | 197,466 |
| Jan 9, 2026 | 29.88 | 29.91 | 29.88 | 29.90 | 29.90 | 0.24% | 41,718 |
| Jan 8, 2026 | 29.87 | 29.87 | 29.82 | 29.83 | 29.83 | -0.30% | 206,484 |
| Jan 7, 2026 | 29.94 | 29.94 | 29.92 | 29.92 | 29.92 | 0.10% | 63,700 |
| Jan 6, 2026 | 29.88 | 29.89 | 29.87 | 29.89 | 29.89 | -0.01% | 70,005 |
| Jan 5, 2026 | 29.85 | 29.89 | 29.83 | 29.89 | 29.89 | 0.17% | 221,161 |
| Jan 2, 2026 | 29.88 | 29.88 | 29.84 | 29.84 | 29.84 | -0.09% | 87,038 |
| Dec 31, 2025 | 29.87 | 29.87 | 29.86 | 29.87 | 29.87 | -0.70% | 37,971 |
| Dec 30, 2025 | 30.08 | 30.10 | 30.08 | 30.08 | 29.91 | -0.13% | 121,687 |
| Dec 29, 2025 | 30.11 | 30.12 | 30.10 | 30.12 | 29.95 | 0.13% | 36,032 |
| Dec 26, 2025 | 30.08 | 30.08 | 30.07 | 30.08 | 29.91 | 0.07% | 70,272 |
| Dec 24, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 29.89 | 0.20% | 48,722 |
| Dec 23, 2025 | 29.94 | 30.01 | 29.94 | 30.00 | 29.83 | -0.07% | 216,852 |
| Dec 22, 2025 | 30.01 | 30.02 | 30.00 | 30.02 | 29.85 | - | 35,901 |
| Dec 19, 2025 | 30.02 | 30.03 | 30.01 | 30.02 | 29.85 | -0.17% | 48,975 |
| Dec 18, 2025 | 30.05 | 30.07 | 30.05 | 30.07 | 29.90 | 0.27% | 53,442 |
| Dec 17, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.82 | -0.07% | 40,255 |
| Dec 16, 2025 | 29.93 | 30.01 | 29.93 | 30.01 | 29.84 | 0.27% | 121,882 |
| Dec 15, 2025 | 29.92 | 29.93 | 29.92 | 29.93 | 29.76 | 0.10% | 47,069 |
| Dec 12, 2025 | 29.91 | 29.91 | 29.87 | 29.90 | 29.73 | -0.27% | 292,940 |
| Dec 11, 2025 | 30.03 | 30.03 | 29.98 | 29.98 | 29.81 | -0.03% | 64,162 |
| Dec 10, 2025 | 29.91 | 29.99 | 29.91 | 29.99 | 29.82 | 0.30% | 51,374 |
| Dec 9, 2025 | 29.89 | 29.91 | 29.88 | 29.90 | 29.73 | -0.10% | 32,328 |
| Dec 8, 2025 | 29.96 | 29.96 | 29.91 | 29.93 | 29.76 | -0.10% | 93,263 |
| Dec 5, 2025 | 29.96 | 29.96 | 29.95 | 29.96 | 29.79 | -0.17% | 81,924 |
| Dec 4, 2025 | 30.01 | 30.01 | 30.00 | 30.01 | 29.84 | -0.19% | 23,307 |
| Dec 3, 2025 | 30.04 | 30.08 | 30.04 | 30.07 | 29.90 | 0.17% | 19,063 |
| Dec 2, 2025 | 29.99 | 30.02 | 29.99 | 30.02 | 29.85 | 0.03% | 65,111 |
| Dec 1, 2025 | 30.01 | 30.02 | 30.01 | 30.01 | 29.84 | -0.67% | 54,603 |
| Nov 28, 2025 | 30.21 | 30.21 | 30.20 | 30.21 | 29.97 | -0.09% | 29,078 |
| Nov 26, 2025 | 30.24 | 30.24 | 30.23 | 30.24 | 30.00 | 0.05% | 55,360 |
| Nov 25, 2025 | 30.20 | 30.23 | 30.20 | 30.23 | 29.98 | 0.25% | 78,302 |
| Nov 24, 2025 | 30.09 | 30.15 | 30.09 | 30.15 | 29.91 | 0.17% | 76,856 |
| Nov 21, 2025 | 30.10 | 30.10 | 30.09 | 30.10 | 29.86 | 0.25% | 78,051 |
| Nov 20, 2025 | 30.04 | 30.04 | 30.03 | 30.03 | 29.78 | 0.17% | 25,036 |
| Nov 19, 2025 | 29.99 | 29.99 | 29.98 | 29.98 | 29.73 | -0.07% | 82,595 |
| Nov 18, 2025 | 30.02 | 30.02 | 29.94 | 30.00 | 29.76 | 0.02% | 62,541 |
| Nov 17, 2025 | 30.00 | 30.00 | 29.99 | 29.99 | 29.75 | 0.07% | 38,110 |
| Nov 14, 2025 | 29.99 | 29.99 | 29.97 | 29.97 | 29.73 | -0.20% | 28,081 |