EBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	20.55	20.64	20.54	20.59	20.59	-0.39%	574,049
Oct 6, 2026	20.72	20.72	20.65	20.67	20.67	0.34%	511,014
Oct 5, 2026	20.57	20.61	20.55	20.60	20.60	0.39%	403,647
Oct 2, 2026	20.52	20.56	20.48	20.52	20.52	0.54%	372,090
Oct 1, 2026	20.44	20.45	20.37	20.41	20.41	-0.42%	414,623
Sep 30, 2026	20.65	20.70	20.60	20.60	20.50	0.15%	579,861
Sep 29, 2026	20.52	20.63	20.52	20.57	20.47	0.10%	407,273
Sep 28, 2026	20.58	20.61	20.53	20.55	20.45	-0.68%	259,400
Sep 25, 2026	20.68	20.75	20.66	20.69	20.59	0.29%	367,840
Sep 24, 2026	20.67	20.71	20.62	20.63	20.53	-0.39%	398,890
Sep 23, 2026	20.87	20.87	20.67	20.71	20.61	-1.15%	341,020
Sep 22, 2026	20.94	20.97	20.91	20.95	20.84	0.29%	261,929
Sep 21, 2026	20.89	20.91	20.86	20.89	20.78	0.43%	177,120
Sep 18, 2026	20.79	20.82	20.76	20.80	20.69	-0.19%	171,593
Sep 17, 2026	20.87	20.87	20.83	20.84	20.73	0.58%	265,140
Sep 16, 2026	20.83	20.86	20.71	20.72	20.62	-0.43%	203,845
Sep 15, 2026	20.84	20.85	20.80	20.81	20.70	-0.34%	235,975
Sep 14, 2026	20.86	20.93	20.84	20.88	20.77	-0.52%	278,011
Sep 11, 2026	21.06	21.07	20.99	20.99	20.88	0.05%	277,951
Sep 10, 2026	21.01	21.05	20.98	20.98	20.87	-0.71%	697,071
Sep 9, 2026	21.18	21.18	21.12	21.13	21.02	-0.09%	367,041
Sep 8, 2026	21.17	21.18	21.15	21.15	21.04	-	255,452
Sep 4, 2026	21.17	21.20	21.15	21.15	21.04	-0.09%	179,434
Sep 3, 2026	21.13	21.18	21.12	21.17	21.06	0.57%	175,879
Sep 2, 2026	21.04	21.07	21.03	21.05	20.94	0.29%	213,767
Sep 1, 2026	20.98	21.03	20.98	20.99	20.88	-0.21%	151,911
Aug 31, 2026	21.14	21.16	21.12	21.14	20.93	0.05%	191,886
Aug 28, 2026	21.21	21.25	21.09	21.13	20.92	-0.56%	186,884
Aug 27, 2026	21.27	21.27	21.24	21.25	21.04	-0.05%	161,436
Aug 26, 2026	21.28	21.29	21.25	21.26	21.05	-0.28%	207,617
Aug 25, 2026	21.32	21.33	21.30	21.32	21.11	0.33%	185,178
Aug 24, 2026	21.26	21.29	21.24	21.25	21.04	0.05%	236,173
Aug 21, 2026	21.25	21.27	21.22	21.24	21.03	0.38%	153,732
Aug 20, 2026	21.17	21.23	21.16	21.16	20.95	-0.38%	129,125
Aug 19, 2026	21.21	21.26	21.21	21.24	21.03	0.85%	178,916
Aug 18, 2026	21.07	21.18	21.05	21.06	20.85	-0.19%	146,574
Aug 17, 2026	21.12	21.13	21.08	21.10	20.89	0.05%	283,295
Aug 14, 2026	21.14	21.16	21.08	21.09	20.88	-0.09%	147,896
Aug 13, 2026	21.12	21.14	21.10	21.11	20.90	0.33%	136,405
Aug 12, 2026	21.11	21.12	21.03	21.04	20.83	-0.09%	268,611
Aug 11, 2026	21.10	21.11	21.06	21.06	20.85	-0.14%	61,381
Aug 10, 2026	21.09	21.12	21.08	21.09	20.88	-0.47%	161,672
Aug 7, 2026	21.17	21.19	21.13	21.19	20.98	0.76%	174,382
Aug 6, 2026	21.05	21.07	21.02	21.03	20.82	-0.10%	235,429
Aug 5, 2026	21.04	21.07	21.03	21.05	20.84	0.24%	153,017
Aug 4, 2026	20.95	21.01	20.95	21.00	20.79	0.53%	200,556
Aug 3, 2026	20.88	20.91	20.86	20.89	20.68	0.27%	226,979
Jul 31, 2026	20.94	20.95	20.89	20.94	20.62	-0.24%	142,265
Jul 30, 2026	20.94	21.03	20.93	20.99	20.67	0.91%	456,136
Jul 29, 2026	20.80	20.92	20.76	20.80	20.49	-0.34%	217,009