EBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	20.88	20.91	20.86	20.89	20.89	-0.24%	226,978
Jul 31, 2026	20.94	20.95	20.89	20.94	20.94	-0.24%	142,021
Jul 30, 2026	20.94	21.03	20.93	20.99	20.99	0.91%	452,883
Jul 29, 2026	20.80	20.92	20.76	20.80	20.80	-0.34%	212,609
Jul 28, 2026	20.82	20.88	20.80	20.87	20.87	0.38%	151,441
Jul 27, 2026	20.77	20.81	20.74	20.79	20.79	0.34%	132,221
Jul 24, 2026	20.70	20.77	20.69	20.72	20.72	0.44%	363,885
Jul 23, 2026	20.66	20.69	20.60	20.63	20.63	-0.63%	246,243
Jul 22, 2026	20.79	20.81	20.76	20.76	20.76	-0.24%	301,779
Jul 21, 2026	20.81	20.84	20.80	20.81	20.81	-0.07%	241,407
Jul 20, 2026	20.82	20.83	20.80	20.83	20.83	0.07%	212,783
Jul 17, 2026	20.83	20.84	20.80	20.81	20.81	-0.34%	229,081
Jul 16, 2026	20.89	20.91	20.88	20.88	20.88	-0.24%	197,391
Jul 15, 2026	20.89	20.96	20.89	20.93	20.93	0.19%	254,764
Jul 14, 2026	20.92	20.95	20.89	20.89	20.89	0.19%	286,035
Jul 13, 2026	20.92	20.92	20.85	20.85	20.85	-0.43%	230,406
Jul 10, 2026	20.91	20.95	20.89	20.94	20.94	0.34%	234,763
Jul 9, 2026	20.82	20.88	20.82	20.87	20.87	0.19%	357,541
Jul 8, 2026	20.80	20.83	20.75	20.83	20.83	-0.24%	212,207
Jul 7, 2026	20.93	20.95	20.86	20.88	20.88	-0.24%	145,972
Jul 6, 2026	20.89	20.94	20.87	20.93	20.93	0.24%	270,525
Jul 2, 2026	20.85	20.93	20.84	20.88	20.88	0.63%	858,192
Jul 1, 2026	20.73	20.79	20.73	20.75	20.75	-0.29%	483,273
Jun 30, 2026	20.93	20.96	20.91	20.92	20.81	-0.24%	307,857
Jun 29, 2026	20.95	20.98	20.93	20.97	20.86	0.22%	274,245
Jun 26, 2026	20.91	20.97	20.91	20.93	20.81	0.26%	258,147
Jun 25, 2026	20.90	20.91	20.85	20.87	20.76	0.29%	191,882
Jun 24, 2026	20.80	20.84	20.78	20.81	20.70	-0.05%	335,058
Jun 23, 2026	20.82	20.87	20.80	20.82	20.71	-0.43%	252,450
Jun 22, 2026	20.91	20.95	20.90	20.91	20.80	-0.29%	268,163
Jun 18, 2026	21.01	21.02	20.94	20.97	20.86	-0.19%	341,727
Jun 17, 2026	21.18	21.20	20.98	21.01	20.90	-0.71%	456,414
Jun 16, 2026	21.14	21.18	21.14	21.16	21.05	0.24%	250,111
Jun 15, 2026	21.14	21.15	21.09	21.11	21.00	0.72%	223,311
Jun 12, 2026	20.93	20.98	20.90	20.96	20.85	0.34%	190,097
Jun 11, 2026	20.68	20.91	20.68	20.89	20.78	1.06%	438,180
Jun 10, 2026	20.69	20.74	20.66	20.67	20.56	-0.19%	335,331
Jun 9, 2026	20.73	20.75	20.65	20.71	20.60	0.51%	416,413
Jun 8, 2026	20.66	20.68	20.60	20.61	20.50	0.12%	256,582
Jun 5, 2026	20.70	20.71	20.57	20.58	20.47	-1.29%	347,091
Jun 4, 2026	20.86	20.87	20.84	20.85	20.74	0.14%	277,393
Jun 3, 2026	20.85	20.85	20.80	20.82	20.71	-0.57%	225,587
Jun 2, 2026	20.92	20.97	20.91	20.94	20.83	0.10%	600,588
Jun 1, 2026	20.85	20.95	20.84	20.92	20.81	0.02%	229,137
May 29, 2026	21.03	21.09	21.01	21.02	20.81	0.10%	437,056
May 28, 2026	20.94	21.01	20.91	21.00	20.79	0.33%	398,358
May 27, 2026	20.94	20.97	20.91	20.93	20.72	0.19%	265,974
May 26, 2026	20.89	20.94	20.89	20.89	20.68	0.53%	268,088
May 22, 2026	20.81	20.82	20.76	20.78	20.57	-0.05%	159,519
May 21, 2026	20.67	20.82	20.67	20.79	20.58	0.10%	248,959