Skip to main content

Western Asset Total Return ETF (NQ: WBND )

19.50 +0.04 (+0.18%)
Official Closing Price Updated: 4:15 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 19.47 19.51 19.47 19.50 8,535 +0.04(+0.18%)
Apr 18, 2024 19.42 19.51 19.42 19.47 3,799 -0.07(-0.38%)
Apr 17, 2024 19.48 19.56 19.48 19.54 8,595 +0.13(+0.70%)
Apr 16, 2024 19.38 19.41 19.38 19.41 1,874 -0.10(-0.51%)
Apr 15, 2024 19.59 19.59 19.50 19.50 6,525 -0.19(-0.97%)
Apr 12, 2024 19.69 19.71 19.69 19.70 4,145 +0.07(+0.36%)
Apr 11, 2024 19.66 19.66 19.60 19.62 3,070 +0.02(+0.13%)
Apr 10, 2024 19.67 19.74 19.60 19.60 11,809 -0.33(-1.68%)
Apr 09, 2024 19.88 19.93 19.88 19.93 1,451 +0.11(+0.58%)
Apr 08, 2024 19.80 19.85 19.80 19.82 1,115 -0.05(-0.27%)
Apr 05, 2024 19.92 19.95 19.87 19.87 5,682 -0.12(-0.62%)
Apr 04, 2024 19.95 20.01 19.93 20.00 11,893 +0.05(+0.26%)
Apr 03, 2024 19.83 19.95 19.83 19.95 9,614 +0.02(+0.09%)
Apr 02, 2024 19.94 19.94 19.86 19.93 9,771 -0.02(-0.12%)
Apr 01, 2024 20.01 20.02 19.95 19.95 12,932 -0.16(-0.77%)
Mar 28, 2024 20.12 20.14 20.11 20.11 1,614 -0.05(-0.27%)
Mar 27, 2024 20.10 20.17 20.08 20.16 20,398 +0.05(+0.26%)
Mar 26, 2024 20.07 20.13 20.05 20.11 10,128 +0.01(+0.06%)
Mar 25, 2024 20.09 20.11 20.09 20.10 2,562 -0.02(-0.10%)
Mar 22, 2024 20.11 20.15 20.11 20.12 8,477 +0.09(+0.45%)
Mar 21, 2024 20.04 20.07 20.01 20.03 111,593 +0.01(+0.05%)
Mar 20, 2024 19.96 20.05 19.96 20.02 18,292 +0.04(+0.20%)
Mar 19, 2024 19.92 20.00 19.92 19.98 14,327 +0.08(+0.40%)
Mar 18, 2024 19.94 19.94 19.89 19.90 4,806 -0.03(-0.17%)
Mar 15, 2024 19.94 19.97 19.92 19.93 7,484 -0.03(-0.15%)
Mar 14, 2024 19.99 19.99 19.96 19.96 3,981 -0.17(-0.84%)
Mar 13, 2024 20.14 20.16 20.08 20.13 12,210 -0.01(-0.07%)
Mar 12, 2024 20.16 20.18 20.14 20.15 7,658 -0.06(-0.30%)
Mar 11, 2024 20.20 20.25 20.20 20.21 10,198 -0.02(-0.12%)
Mar 08, 2024 20.20 20.26 20.20 20.23 11,248 +0.03(+0.15%)
Mar 07, 2024 20.18 20.21 20.17 20.20 12,764 +0.04(+0.22%)
Mar 06, 2024 20.13 20.19 20.13 20.16 5,854 +0.09(+0.45%)
Mar 05, 2024 20.03 20.10 20.03 20.07 4,230 +0.08(+0.40%)
Mar 04, 2024 19.96 19.99 19.95 19.99 12,893 -0.01(-0.03%)
Mar 01, 2024 19.90 20.04 19.84 19.99 30,248 +0.07(+0.35%)
Feb 29, 2024 19.87 19.94 19.87 19.92 7,897 +0.08(+0.40%)
Feb 28, 2024 19.81 19.85 19.81 19.84 1,735 +0.02(+0.10%)
Feb 27, 2024 19.85 19.85 19.80 19.82 6,060 -0.06(-0.30%)
Feb 26, 2024 19.89 19.89 19.82 19.88 10,500 -0.01(-0.03%)
Feb 23, 2024 19.85 19.89 19.85 19.89 3,234 +0.07(+0.38%)
Feb 22, 2024 19.82 19.83 19.80 19.81 2,510 +0.05(+0.25%)
Feb 21, 2024 19.91 19.91 19.76 19.76 9,945 -0.28(-1.39%)
Feb 20, 2024 19.93 20.05 19.93 20.04 70,805 +0.20(+1.00%)
Feb 16, 2024 19.81 19.86 19.81 19.84 5,038 -0.08(-0.40%)
Feb 15, 2024 19.89 19.94 19.89 19.92 2,511 +0.06(+0.30%)
Feb 14, 2024 19.76 19.86 19.76 19.86 8,757 +0.13(+0.65%)
Feb 13, 2024 19.81 19.84 19.73 19.73 5,492 -0.29(-1.44%)
Feb 12, 2024 19.96 20.02 19.96 20.02 6,746 +0.08(+0.40%)
Feb 09, 2024 19.93 19.96 19.91 19.94 5,279 -0.08(-0.40%)
Feb 08, 2024 20.01 20.04 19.97 20.02 12,073 -0.03(-0.15%)
Feb 07, 2024 20.02 20.11 20.02 20.05 20,947 -0.03(-0.15%)
Feb 06, 2024 19.99 20.10 19.99 20.08 5,150 +0.13(+0.65%)
Feb 05, 2024 20.00 20.00 19.95 19.95 8,975 -0.19(-0.94%)
Feb 02, 2024 20.15 20.19 20.14 20.14 10,389 -0.27(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.