EBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	21.49	21.55	21.45	21.46	21.46	0.77%	1,764,525
Apr 16, 2026	21.33	21.34	21.27	21.30	21.30	-0.26%	347,697
Apr 15, 2026	21.34	21.37	21.32	21.35	21.35	-0.14%	205,743
Apr 14, 2026	21.36	21.41	21.32	21.38	21.38	0.47%	214,058
Apr 13, 2026	21.13	21.30	21.13	21.28	21.28	0.42%	220,798
Apr 10, 2026	21.20	21.23	21.15	21.19	21.19	0.09%	407,690
Apr 9, 2026	21.08	21.23	21.08	21.17	21.17	0.05%	503,072
Apr 8, 2026	21.14	21.19	21.10	21.16	21.16	2.07%	892,542
Apr 7, 2026	20.69	20.74	20.61	20.73	20.73	0.24%	230,756
Apr 6, 2026	20.69	20.73	20.67	20.68	20.68	0.24%	352,257
Apr 2, 2026	20.56	20.69	20.54	20.63	20.63	-0.05%	602,359
Apr 1, 2026	20.66	20.70	20.62	20.64	20.64	-	438,731
Mar 31, 2026	20.49	20.68	20.46	20.64	20.54	1.23%	832,993
Mar 30, 2026	20.44	20.44	20.36	20.39	20.29	-0.15%	363,419
Mar 27, 2026	20.41	20.49	20.39	20.42	20.32	-0.29%	525,448
Mar 26, 2026	20.59	20.63	20.48	20.48	20.38	-0.97%	569,627
Mar 25, 2026	20.65	20.73	20.60	20.68	20.58	0.53%	310,458
Mar 24, 2026	20.54	20.65	20.52	20.57	20.47	-1.06%	523,156
Mar 23, 2026	20.73	20.85	20.67	20.79	20.69	1.17%	585,933
Mar 20, 2026	20.70	20.70	20.53	20.55	20.45	-1.30%	508,093
Mar 19, 2026	20.63	20.88	20.61	20.82	20.72	0.53%	687,671
Mar 18, 2026	20.78	20.83	20.70	20.71	20.61	-0.96%	501,665
Mar 17, 2026	20.92	20.95	20.88	20.91	20.81	0.14%	468,505
Mar 16, 2026	20.84	20.92	20.81	20.88	20.78	0.87%	826,378
Mar 13, 2026	20.91	20.96	20.69	20.70	20.60	-0.96%	1,418,640
Mar 12, 2026	21.06	21.06	20.89	20.90	20.80	-1.18%	827,970
Mar 11, 2026	21.20	21.27	21.14	21.15	21.04	-0.42%	440,744
Mar 10, 2026	21.27	21.39	21.23	21.24	21.13	0.52%	709,883
Mar 9, 2026	20.94	21.16	20.91	21.13	21.02	0.09%	775,977
Mar 6, 2026	21.01	21.15	20.99	21.11	21.00	-0.47%	785,783
Mar 5, 2026	21.22	21.29	21.13	21.21	21.10	-0.61%	726,888
Mar 4, 2026	21.33	21.38	21.31	21.34	21.23	0.57%	250,609
Mar 3, 2026	21.18	21.26	21.05	21.22	21.11	-1.62%	1,425,696
Mar 2, 2026	21.52	21.62	21.51	21.57	21.46	-1.42%	453,860
Feb 27, 2026	21.85	21.89	21.84	21.88	21.68	-0.09%	324,799
Feb 26, 2026	21.91	21.92	21.83	21.90	21.70	-0.14%	395,139
Feb 25, 2026	21.88	21.94	21.87	21.93	21.73	0.50%	450,985
Feb 24, 2026	21.78	21.84	21.78	21.82	21.62	0.05%	551,862
Feb 23, 2026	21.81	21.84	21.79	21.81	21.61	0.09%	431,386
Feb 20, 2026	21.72	21.79	21.72	21.79	21.59	0.32%	399,596
Feb 19, 2026	21.69	21.74	21.68	21.72	21.52	-0.23%	337,990
Feb 18, 2026	21.79	21.84	21.76	21.77	21.57	-0.37%	350,234
Feb 17, 2026	21.81	21.86	21.77	21.85	21.65	0.09%	403,614
Feb 13, 2026	21.84	21.84	21.80	21.83	21.63	0.09%	765,013
Feb 12, 2026	21.86	21.88	21.81	21.81	21.61	0.09%	651,835
Feb 11, 2026	21.75	21.80	21.74	21.79	21.59	0.23%	302,646
Feb 10, 2026	21.77	21.78	21.73	21.74	21.54	-	323,979
Feb 9, 2026	21.71	21.76	21.71	21.74	21.54	0.42%	377,872
Feb 6, 2026	21.64	21.66	21.63	21.65	21.45	0.42%	503,993
Feb 5, 2026	21.59	21.61	21.55	21.56	21.36	-0.28%	955,842