EBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	21.02	21.02	20.75	20.88	-	-0.66%	4,431
May 29, 2026	21.03	21.09	21.01	21.02	21.02	0.10%	434,956
May 28, 2026	20.94	21.01	20.91	21.00	21.00	0.33%	397,655
May 27, 2026	20.94	20.97	20.91	20.93	20.93	0.19%	265,967
May 26, 2026	20.89	20.94	20.89	20.89	20.89	0.53%	268,088
May 22, 2026	20.81	20.82	20.76	20.78	20.78	-0.05%	159,511
May 21, 2026	20.67	20.82	20.67	20.79	20.79	0.10%	248,959
May 20, 2026	20.61	20.80	20.60	20.77	20.77	0.87%	359,835
May 19, 2026	20.61	20.63	20.56	20.59	20.59	-0.68%	382,263
May 18, 2026	20.75	20.77	20.68	20.73	20.73	0.14%	763,431
May 15, 2026	20.76	20.77	20.69	20.70	20.70	-1.10%	105,199
May 14, 2026	20.94	20.97	20.92	20.93	20.93	-	236,991
May 13, 2026	20.94	21.00	20.92	20.93	20.93	-0.10%	307,181
May 12, 2026	20.96	20.98	20.92	20.95	20.95	-0.76%	208,522
May 11, 2026	21.10	21.13	21.08	21.11	21.11	-0.33%	290,255
May 8, 2026	21.17	21.19	21.14	21.18	21.18	0.43%	332,502
May 7, 2026	21.22	21.23	21.08	21.09	21.09	-0.05%	206,491
May 6, 2026	21.06	21.13	21.06	21.10	21.10	0.96%	437,332
May 5, 2026	20.86	20.90	20.81	20.90	20.90	0.48%	294,883
May 4, 2026	20.87	20.91	20.76	20.80	20.80	-0.76%	265,694
May 1, 2026	20.97	21.04	20.90	20.96	20.96	0.11%	505,814
Apr 30, 2026	20.98	21.07	20.96	21.04	20.94	0.62%	229,033
Apr 29, 2026	21.00	21.00	20.90	20.91	20.81	-0.85%	138,891
Apr 28, 2026	21.04	21.12	21.03	21.09	20.99	-0.19%	200,322
Apr 27, 2026	21.20	21.21	21.13	21.13	21.03	-0.33%	160,322
Apr 24, 2026	21.12	21.20	21.08	21.20	21.10	0.33%	214,010
Apr 23, 2026	21.21	21.25	21.07	21.13	21.03	-0.61%	296,259
Apr 22, 2026	21.29	21.32	21.24	21.26	21.16	0.05%	134,807
Apr 21, 2026	21.38	21.40	21.23	21.25	21.15	-0.79%	284,292
Apr 20, 2026	21.40	21.42	21.36	21.42	21.32	-0.19%	219,938
Apr 17, 2026	21.49	21.55	21.45	21.46	21.36	0.77%	1,764,525
Apr 16, 2026	21.33	21.34	21.27	21.30	21.19	-0.26%	347,755
Apr 15, 2026	21.34	21.37	21.32	21.35	21.25	-0.14%	205,743
Apr 14, 2026	21.36	21.41	21.32	21.38	21.28	0.47%	214,078
Apr 13, 2026	21.13	21.30	21.13	21.28	21.18	0.42%	220,808
Apr 10, 2026	21.20	21.23	21.15	21.19	21.09	0.09%	407,691
Apr 9, 2026	21.08	21.23	21.08	21.17	21.07	0.05%	503,072
Apr 8, 2026	21.14	21.19	21.10	21.16	21.06	2.07%	892,542
Apr 7, 2026	20.69	20.74	20.61	20.73	20.63	0.24%	230,759
Apr 6, 2026	20.69	20.73	20.67	20.68	20.58	0.24%	352,257
Apr 2, 2026	20.56	20.69	20.54	20.63	20.53	-0.05%	602,359
Apr 1, 2026	20.66	20.70	20.62	20.64	20.54	0.50%	438,731
Mar 31, 2026	20.49	20.68	20.46	20.64	20.44	1.23%	832,993
Mar 30, 2026	20.44	20.44	20.36	20.39	20.19	-0.15%	363,419
Mar 27, 2026	20.41	20.49	20.39	20.42	20.22	-0.29%	525,448
Mar 26, 2026	20.59	20.63	20.48	20.48	20.28	-0.97%	569,627
Mar 25, 2026	20.65	20.73	20.60	20.68	20.48	0.53%	310,458
Mar 24, 2026	20.54	20.65	20.52	20.57	20.37	-1.06%	523,156
Mar 23, 2026	20.73	20.85	20.67	20.79	20.59	1.17%	585,933
Mar 20, 2026	20.70	20.70	20.53	20.55	20.35	-1.30%	508,093