EBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	21.41	21.43	21.40	21.42	21.42	-0.05%	396,043
Jan 8, 2026	21.41	21.43	21.40	21.43	21.43	-0.14%	170,366
Jan 7, 2026	21.46	21.47	21.45	21.46	21.46	-0.09%	195,585
Jan 6, 2026	21.46	21.49	21.45	21.48	21.48	0.23%	132,791
Jan 5, 2026	21.38	21.45	21.38	21.43	21.43	0.19%	297,793
Jan 2, 2026	21.41	21.43	21.36	21.39	21.39	0.09%	1,386,237
Dec 31, 2025	21.37	21.38	21.35	21.37	21.37	-	167,831
Dec 30, 2025	21.36	21.40	21.36	21.37	21.37	0.05%	266,987
Dec 29, 2025	21.37	21.38	21.35	21.36	21.36	-0.23%	211,328
Dec 26, 2025	21.40	21.42	21.39	21.41	21.41	-	141,269
Dec 24, 2025	21.38	21.41	21.37	21.41	21.41	0.52%	130,571
Dec 23, 2025	21.23	21.30	21.23	21.30	21.30	0.28%	170,848
Dec 22, 2025	21.23	21.27	21.23	21.24	21.24	0.05%	461,931
Dec 19, 2025	21.22	21.25	21.22	21.23	21.23	0.14%	188,677
Dec 18, 2025	21.19	21.22	21.18	21.20	21.20	-0.38%	208,145
Dec 17, 2025	21.28	21.32	21.26	21.28	21.17	-0.19%	175,655
Dec 16, 2025	21.31	21.35	21.31	21.32	21.21	0.09%	274,297
Dec 15, 2025	21.32	21.33	21.27	21.30	21.19	0.33%	209,534
Dec 12, 2025	21.25	21.27	21.22	21.23	21.12	-0.28%	208,355
Dec 11, 2025	21.27	21.31	21.26	21.29	21.18	0.24%	206,384
Dec 10, 2025	21.18	21.24	21.16	21.24	21.13	0.24%	192,674
Dec 9, 2025	21.21	21.21	21.17	21.19	21.08	-	214,478
Dec 8, 2025	21.25	21.26	21.18	21.19	21.08	-0.28%	207,535
Dec 5, 2025	21.28	21.31	21.22	21.25	21.14	-0.02%	103,032
Dec 4, 2025	21.30	21.31	21.25	21.26	21.14	-0.21%	187,290
Dec 3, 2025	21.25	21.30	21.25	21.30	21.19	0.33%	210,656
Dec 2, 2025	21.20	21.23	21.18	21.23	21.12	0.19%	105,790
Dec 1, 2025	21.22	21.24	21.17	21.19	21.08	-0.75%	315,648
Nov 28, 2025	21.31	21.35	21.26	21.35	21.14	0.14%	494,752
Nov 26, 2025	21.24	21.32	21.24	21.32	21.11	0.19%	391,808
Nov 25, 2025	21.24	21.30	21.24	21.28	21.07	0.42%	217,252
Nov 24, 2025	21.17	21.20	21.16	21.19	20.98	0.19%	108,458
Nov 21, 2025	21.12	21.16	21.08	21.15	20.94	-0.05%	218,161
Nov 20, 2025	21.23	21.25	21.15	21.16	20.95	-0.33%	474,220
Nov 19, 2025	21.25	21.26	21.19	21.23	21.02	-0.05%	220,222
Nov 18, 2025	21.24	21.26	21.21	21.24	21.03	0.14%	153,093
Nov 17, 2025	21.23	21.27	21.20	21.21	21.00	-0.28%	148,981
Nov 14, 2025	21.28	21.30	21.26	21.27	21.06	0.05%	139,941
Nov 13, 2025	21.30	21.32	21.26	21.26	21.05	-	180,831
Nov 12, 2025	21.24	21.28	21.24	21.26	21.05	-0.09%	267,746
Nov 11, 2025	21.27	21.29	21.26	21.28	21.07	0.14%	113,803
Nov 10, 2025	21.18	21.26	21.18	21.25	21.04	0.33%	164,297
Nov 7, 2025	21.16	21.19	21.14	21.18	20.97	0.02%	546,785
Nov 6, 2025	21.19	21.20	21.14	21.18	20.96	0.21%	184,026
Nov 5, 2025	21.03	21.15	21.03	21.13	20.92	0.14%	120,599
Nov 4, 2025	21.13	21.16	21.10	21.10	20.89	-0.38%	177,994
Nov 3, 2025	21.17	21.22	21.16	21.18	20.97	-0.42%	1,233,542
Oct 31, 2025	21.30	21.30	21.27	21.27	20.96	-0.09%	224,707
Oct 30, 2025	21.25	21.30	21.25	21.29	20.98	-0.26%	168,127
Oct 29, 2025	21.41	21.45	21.32	21.35	21.03	-0.28%	347,186