EBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	21.26	21.29	21.24	21.25	21.25	0.05%	236,173
Aug 21, 2026	21.25	21.27	21.22	21.24	21.24	0.38%	153,715
Aug 20, 2026	21.17	21.23	21.16	21.16	21.16	-0.38%	129,114
Aug 19, 2026	21.21	21.26	21.21	21.24	21.24	0.85%	178,915
Aug 18, 2026	21.07	21.18	21.05	21.06	21.06	-0.19%	144,590
Aug 17, 2026	21.12	21.13	21.08	21.10	21.10	0.05%	283,294
Aug 14, 2026	21.14	21.16	21.08	21.09	21.09	-0.09%	147,847
Aug 13, 2026	21.12	21.14	21.10	21.11	21.11	0.33%	136,403
Aug 12, 2026	21.11	21.12	21.03	21.04	21.04	-0.09%	268,610
Aug 11, 2026	21.10	21.11	21.06	21.06	21.06	-0.14%	61,379
Aug 10, 2026	21.09	21.12	21.08	21.09	21.09	-0.47%	161,671
Aug 7, 2026	21.17	21.19	21.13	21.19	21.19	0.76%	174,382
Aug 6, 2026	21.05	21.07	21.02	21.03	21.03	-0.10%	235,429
Aug 5, 2026	21.04	21.07	21.03	21.05	21.05	0.24%	153,015
Aug 4, 2026	20.95	21.01	20.95	21.00	21.00	0.53%	200,555
Aug 3, 2026	20.88	20.91	20.86	20.89	20.89	0.27%	226,979
Jul 31, 2026	20.94	20.95	20.89	20.94	20.83	-0.24%	142,265
Jul 30, 2026	20.94	21.03	20.93	20.99	20.88	0.91%	456,136
Jul 29, 2026	20.80	20.92	20.76	20.80	20.69	-0.34%	217,009
Jul 28, 2026	20.82	20.88	20.80	20.87	20.76	0.38%	151,441
Jul 27, 2026	20.77	20.81	20.74	20.79	20.68	0.34%	133,326
Jul 24, 2026	20.70	20.77	20.69	20.72	20.61	0.44%	363,890
Jul 23, 2026	20.66	20.69	20.60	20.63	20.52	-0.63%	248,043
Jul 22, 2026	20.79	20.81	20.76	20.76	20.65	-0.24%	301,979
Jul 21, 2026	20.81	20.84	20.80	20.81	20.70	-0.07%	241,415
Jul 20, 2026	20.82	20.83	20.80	20.83	20.72	0.07%	212,783
Jul 17, 2026	20.83	20.84	20.80	20.81	20.70	-0.34%	229,081
Jul 16, 2026	20.89	20.91	20.88	20.88	20.77	-0.24%	200,591
Jul 15, 2026	20.89	20.96	20.89	20.93	20.82	0.19%	254,764
Jul 14, 2026	20.92	20.95	20.89	20.89	20.78	0.19%	286,035
Jul 13, 2026	20.92	20.92	20.85	20.85	20.74	-0.43%	230,616
Jul 10, 2026	20.91	20.95	20.89	20.94	20.83	0.34%	234,763
Jul 9, 2026	20.82	20.88	20.82	20.87	20.76	0.19%	357,541
Jul 8, 2026	20.80	20.83	20.75	20.83	20.72	-0.24%	212,277
Jul 7, 2026	20.93	20.95	20.86	20.88	20.77	-0.24%	145,976
Jul 6, 2026	20.89	20.94	20.87	20.93	20.82	0.24%	270,525
Jul 2, 2026	20.85	20.93	20.84	20.88	20.77	0.63%	858,202
Jul 1, 2026	20.73	20.79	20.73	20.75	20.64	-0.29%	483,273
Jun 30, 2026	20.93	20.96	20.91	20.92	20.70	-0.24%	307,857
Jun 29, 2026	20.95	20.98	20.93	20.97	20.75	0.22%	274,245
Jun 26, 2026	20.91	20.97	20.91	20.93	20.71	0.26%	258,147
Jun 25, 2026	20.90	20.91	20.85	20.87	20.65	0.29%	191,882
Jun 24, 2026	20.80	20.84	20.78	20.81	20.59	-0.05%	335,058
Jun 23, 2026	20.82	20.87	20.80	20.82	20.60	-0.43%	252,450
Jun 22, 2026	20.91	20.95	20.90	20.91	20.69	-0.29%	268,163
Jun 18, 2026	21.01	21.02	20.94	20.97	20.75	-0.19%	341,727
Jun 17, 2026	21.18	21.20	20.98	21.01	20.79	-0.71%	456,414
Jun 16, 2026	21.14	21.18	21.14	21.16	20.94	0.24%	250,111
Jun 15, 2026	21.14	21.15	21.09	21.11	20.89	0.72%	223,311
Jun 12, 2026	20.93	20.98	20.90	20.96	20.74	0.34%	190,097