EBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	21.64	21.66	21.63	21.65	21.65	0.42%	503,825
Feb 5, 2026	21.59	21.61	21.55	21.56	21.56	-0.28%	955,832
Feb 4, 2026	21.65	21.65	21.58	21.62	21.62	-0.18%	1,142,883
Feb 3, 2026	21.67	21.70	21.64	21.66	21.66	0.23%	627,849
Feb 2, 2026	21.57	21.62	21.54	21.61	21.61	-0.23%	735,780
Jan 30, 2026	21.78	21.80	21.66	21.66	21.56	-0.91%	334,713
Jan 29, 2026	21.87	21.87	21.75	21.86	21.76	-	223,533
Jan 28, 2026	21.84	21.86	21.78	21.86	21.76	-0.09%	362,712
Jan 27, 2026	21.74	21.88	21.74	21.88	21.78	0.83%	434,943
Jan 26, 2026	21.69	21.74	21.68	21.70	21.60	0.32%	207,721
Jan 23, 2026	21.53	21.63	21.53	21.63	21.53	0.32%	417,318
Jan 22, 2026	21.46	21.57	21.46	21.56	21.46	0.42%	165,831
Jan 21, 2026	21.44	21.48	21.43	21.47	21.37	0.47%	210,235
Jan 20, 2026	21.38	21.41	21.29	21.37	21.27	-0.23%	1,539,870
Jan 16, 2026	21.41	21.43	21.38	21.42	21.32	-0.09%	250,920
Jan 15, 2026	21.41	21.48	21.40	21.44	21.34	-0.09%	1,650,019
Jan 14, 2026	21.44	21.47	21.43	21.46	21.36	0.09%	247,965
Jan 13, 2026	21.45	21.46	21.40	21.44	21.34	-0.09%	222,150
Jan 12, 2026	21.44	21.47	21.44	21.46	21.36	0.19%	233,921
Jan 9, 2026	21.41	21.43	21.40	21.42	21.32	-0.05%	396,063
Jan 8, 2026	21.41	21.43	21.40	21.43	21.33	-0.14%	170,366
Jan 7, 2026	21.46	21.47	21.45	21.46	21.36	-0.09%	195,585
Jan 6, 2026	21.46	21.49	21.45	21.48	21.38	0.23%	132,791
Jan 5, 2026	21.38	21.45	21.38	21.43	21.33	0.19%	297,793
Jan 2, 2026	21.41	21.43	21.36	21.39	21.29	0.09%	1,386,237
Dec 31, 2025	21.37	21.38	21.35	21.37	21.27	-	167,831
Dec 30, 2025	21.36	21.40	21.36	21.37	21.27	0.05%	266,987
Dec 29, 2025	21.37	21.38	21.35	21.36	21.26	-0.23%	211,328
Dec 26, 2025	21.40	21.42	21.39	21.41	21.31	-	141,269
Dec 24, 2025	21.38	21.41	21.37	21.41	21.31	0.52%	130,572
Dec 23, 2025	21.23	21.30	21.23	21.30	21.20	0.28%	170,848
Dec 22, 2025	21.23	21.27	21.23	21.24	21.14	0.05%	461,942
Dec 19, 2025	21.22	21.25	21.22	21.23	21.13	0.14%	188,803
Dec 18, 2025	21.19	21.22	21.18	21.20	21.10	-0.38%	208,145
Dec 17, 2025	21.28	21.32	21.26	21.28	21.07	-0.19%	175,655
Dec 16, 2025	21.31	21.35	21.31	21.32	21.10	0.09%	274,297
Dec 15, 2025	21.32	21.33	21.27	21.30	21.09	0.33%	209,534
Dec 12, 2025	21.25	21.27	21.22	21.23	21.02	-0.28%	208,355
Dec 11, 2025	21.27	21.31	21.26	21.29	21.08	0.24%	206,384
Dec 10, 2025	21.18	21.24	21.16	21.24	21.03	0.24%	192,674
Dec 9, 2025	21.21	21.21	21.17	21.19	20.98	-	214,478
Dec 8, 2025	21.25	21.26	21.18	21.19	20.98	-0.28%	207,535
Dec 5, 2025	21.28	21.31	21.22	21.25	21.04	-0.02%	103,032
Dec 4, 2025	21.30	21.31	21.25	21.26	21.04	-0.21%	187,290
Dec 3, 2025	21.25	21.30	21.25	21.30	21.09	0.33%	210,656
Dec 2, 2025	21.20	21.23	21.18	21.23	21.02	0.19%	105,790
Dec 1, 2025	21.22	21.24	21.17	21.19	20.98	-0.75%	315,648
Nov 28, 2025	21.31	21.35	21.26	21.35	21.04	0.14%	494,752
Nov 26, 2025	21.24	21.32	21.24	21.32	21.01	0.19%	391,808
Nov 25, 2025	21.24	21.30	21.24	21.28	20.97	0.42%	217,252