EBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	20.86	20.93	20.84	20.88	20.88	-0.52%	278,010
Sep 11, 2026	21.06	21.07	20.99	20.99	20.99	0.05%	277,558
Sep 10, 2026	21.01	21.05	20.98	20.98	20.98	-0.71%	697,069
Sep 9, 2026	21.18	21.18	21.12	21.13	21.13	-0.09%	367,038
Sep 8, 2026	21.17	21.18	21.15	21.15	21.15	-	255,450
Sep 4, 2026	21.17	21.20	21.15	21.15	21.15	-0.09%	179,432
Sep 3, 2026	21.13	21.18	21.12	21.17	21.17	0.57%	175,877
Sep 2, 2026	21.04	21.07	21.03	21.05	21.05	0.29%	213,766
Sep 1, 2026	20.98	21.03	20.98	20.99	20.99	-0.21%	151,911
Aug 31, 2026	21.14	21.16	21.12	21.14	21.03	0.05%	191,886
Aug 28, 2026	21.21	21.25	21.09	21.13	21.02	-0.56%	186,884
Aug 27, 2026	21.27	21.27	21.24	21.25	21.14	-0.05%	161,436
Aug 26, 2026	21.28	21.29	21.25	21.26	21.15	-0.28%	207,617
Aug 25, 2026	21.32	21.33	21.30	21.32	21.21	0.33%	185,178
Aug 24, 2026	21.26	21.29	21.24	21.25	21.14	0.05%	236,173
Aug 21, 2026	21.25	21.27	21.22	21.24	21.13	0.38%	153,732
Aug 20, 2026	21.17	21.23	21.16	21.16	21.05	-0.38%	129,125
Aug 19, 2026	21.21	21.26	21.21	21.24	21.13	0.85%	178,916
Aug 18, 2026	21.07	21.18	21.05	21.06	20.95	-0.19%	146,574
Aug 17, 2026	21.12	21.13	21.08	21.10	20.99	0.05%	283,295
Aug 14, 2026	21.14	21.16	21.08	21.09	20.98	-0.09%	147,896
Aug 13, 2026	21.12	21.14	21.10	21.11	21.00	0.33%	136,405
Aug 12, 2026	21.11	21.12	21.03	21.04	20.93	-0.09%	268,611
Aug 11, 2026	21.10	21.11	21.06	21.06	20.95	-0.14%	61,381
Aug 10, 2026	21.09	21.12	21.08	21.09	20.98	-0.47%	161,672
Aug 7, 2026	21.17	21.19	21.13	21.19	21.08	0.76%	174,382
Aug 6, 2026	21.05	21.07	21.02	21.03	20.92	-0.10%	235,429
Aug 5, 2026	21.04	21.07	21.03	21.05	20.94	0.24%	153,017
Aug 4, 2026	20.95	21.01	20.95	21.00	20.89	0.53%	200,556
Aug 3, 2026	20.88	20.91	20.86	20.89	20.78	0.27%	226,979
Jul 31, 2026	20.94	20.95	20.89	20.94	20.73	-0.24%	142,265
Jul 30, 2026	20.94	21.03	20.93	20.99	20.78	0.91%	456,136
Jul 29, 2026	20.80	20.92	20.76	20.80	20.59	-0.34%	217,009
Jul 28, 2026	20.82	20.88	20.80	20.87	20.66	0.38%	151,441
Jul 27, 2026	20.77	20.81	20.74	20.79	20.58	0.34%	133,326
Jul 24, 2026	20.70	20.77	20.69	20.72	20.51	0.44%	363,890
Jul 23, 2026	20.66	20.69	20.60	20.63	20.42	-0.63%	248,043
Jul 22, 2026	20.79	20.81	20.76	20.76	20.55	-0.24%	301,979
Jul 21, 2026	20.81	20.84	20.80	20.81	20.60	-0.07%	241,415
Jul 20, 2026	20.82	20.83	20.80	20.83	20.61	0.07%	212,783
Jul 17, 2026	20.83	20.84	20.80	20.81	20.60	-0.34%	229,081
Jul 16, 2026	20.89	20.91	20.88	20.88	20.67	-0.24%	200,591
Jul 15, 2026	20.89	20.96	20.89	20.93	20.72	0.19%	254,764
Jul 14, 2026	20.92	20.95	20.89	20.89	20.68	0.19%	286,035
Jul 13, 2026	20.92	20.92	20.85	20.85	20.64	-0.43%	230,616
Jul 10, 2026	20.91	20.95	20.89	20.94	20.73	0.34%	234,763
Jul 9, 2026	20.82	20.88	20.82	20.87	20.66	0.19%	357,541
Jul 8, 2026	20.80	20.83	20.75	20.83	20.62	-0.24%	212,277
Jul 7, 2026	20.93	20.95	20.86	20.88	20.67	-0.24%	145,976
Jul 6, 2026	20.89	20.94	20.87	20.93	20.72	0.24%	270,525