EBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	21.01	21.02	20.94	20.97	20.97	-0.19%	341,727
Jun 17, 2026	21.18	21.20	20.98	21.01	21.01	-0.71%	456,414
Jun 16, 2026	21.14	21.18	21.14	21.16	21.16	0.24%	248,511
Jun 15, 2026	21.14	21.15	21.09	21.11	21.11	0.72%	223,211
Jun 12, 2026	20.93	20.98	20.90	20.96	20.96	0.34%	190,097
Jun 11, 2026	20.68	20.91	20.68	20.89	20.89	1.06%	438,180
Jun 10, 2026	20.69	20.74	20.66	20.67	20.67	-0.19%	325,631
Jun 9, 2026	20.73	20.75	20.65	20.71	20.71	0.51%	416,413
Jun 8, 2026	20.66	20.68	20.60	20.61	20.61	0.12%	256,582
Jun 5, 2026	20.70	20.71	20.57	20.58	20.58	-1.29%	347,091
Jun 4, 2026	20.86	20.87	20.84	20.85	20.85	0.14%	277,393
Jun 3, 2026	20.85	20.85	20.80	20.82	20.82	-0.57%	225,587
Jun 2, 2026	20.92	20.97	20.91	20.94	20.94	0.10%	600,588
Jun 1, 2026	20.85	20.95	20.84	20.92	20.92	0.02%	229,137
May 29, 2026	21.03	21.09	21.01	21.02	20.92	0.10%	437,056
May 28, 2026	20.94	21.01	20.91	21.00	20.90	0.33%	398,358
May 27, 2026	20.94	20.97	20.91	20.93	20.83	0.19%	265,974
May 26, 2026	20.89	20.94	20.89	20.89	20.79	0.53%	268,088
May 22, 2026	20.81	20.82	20.76	20.78	20.68	-0.05%	159,519
May 21, 2026	20.67	20.82	20.67	20.79	20.69	0.10%	248,959
May 20, 2026	20.61	20.80	20.60	20.77	20.67	0.87%	359,835
May 19, 2026	20.61	20.63	20.56	20.59	20.49	-0.68%	382,263
May 18, 2026	20.75	20.77	20.68	20.73	20.63	0.14%	763,434
May 15, 2026	20.76	20.77	20.69	20.70	20.60	-1.10%	105,199
May 14, 2026	20.94	20.97	20.92	20.93	20.83	-	236,991
May 13, 2026	20.94	21.00	20.92	20.93	20.83	-0.10%	307,181
May 12, 2026	20.96	20.98	20.92	20.95	20.85	-0.76%	208,522
May 11, 2026	21.10	21.13	21.08	21.11	21.01	-0.33%	290,255
May 8, 2026	21.17	21.19	21.14	21.18	21.08	0.43%	332,502
May 7, 2026	21.22	21.23	21.08	21.09	20.99	-0.05%	206,491
May 6, 2026	21.06	21.13	21.06	21.10	21.00	0.96%	437,332
May 5, 2026	20.86	20.90	20.81	20.90	20.80	0.48%	294,883
May 4, 2026	20.87	20.91	20.76	20.80	20.70	-0.76%	265,694
May 1, 2026	20.97	21.04	20.90	20.96	20.86	0.11%	505,814
Apr 30, 2026	20.98	21.07	20.96	21.04	20.83	0.62%	229,033
Apr 29, 2026	21.00	21.00	20.90	20.91	20.71	-0.85%	138,891
Apr 28, 2026	21.04	21.12	21.03	21.09	20.88	-0.19%	200,322
Apr 27, 2026	21.20	21.21	21.13	21.13	20.92	-0.33%	160,322
Apr 24, 2026	21.12	21.20	21.08	21.20	20.99	0.33%	214,010
Apr 23, 2026	21.21	21.25	21.07	21.13	20.92	-0.61%	296,259
Apr 22, 2026	21.29	21.32	21.24	21.26	21.05	0.05%	134,807
Apr 21, 2026	21.38	21.40	21.23	21.25	21.04	-0.79%	284,292
Apr 20, 2026	21.40	21.42	21.36	21.42	21.21	-0.19%	219,938
Apr 17, 2026	21.49	21.55	21.45	21.46	21.25	0.77%	1,764,525
Apr 16, 2026	21.33	21.34	21.27	21.30	21.09	-0.26%	347,755
Apr 15, 2026	21.34	21.37	21.32	21.35	21.14	-0.14%	205,743
Apr 14, 2026	21.36	21.41	21.32	21.38	21.17	0.47%	214,078
Apr 13, 2026	21.13	21.30	21.13	21.28	21.07	0.42%	220,808
Apr 10, 2026	21.20	21.23	21.15	21.19	20.98	0.09%	407,691
Apr 9, 2026	21.08	21.23	21.08	21.17	20.96	0.05%	503,072