NYLI MacKay Core Plus Bond ETF (CPLB)
NYSEARCA: CPLB · Real-Time Price · USD
21.12
-0.07 (-0.31%)
Jul 3, 2025, 1:00 PM - Market closed
CPLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 21.15 | 21.15 | 21.12 | 21.13 | 21.13 | -0.31% | 2,451 |
| Jul 2, 2025 | 21.14 | 21.19 | 21.14 | 21.19 | 21.19 | -0.02% | 7,811 |
| Jul 1, 2025 | 21.24 | 21.24 | 21.17 | 21.20 | 21.20 | -0.59% | 22,694 |
| Jun 30, 2025 | 21.28 | 21.33 | 21.22 | 21.32 | 21.23 | 0.42% | 12,336 |
| Jun 27, 2025 | 21.23 | 21.24 | 21.18 | 21.23 | 21.14 | -0.28% | 6,123 |
| Jun 26, 2025 | 21.22 | 21.29 | 21.22 | 21.29 | 21.20 | 0.45% | 21,913 |
| Jun 25, 2025 | 21.15 | 21.20 | 21.15 | 21.20 | 21.10 | 0.03% | 572 |
| Jun 24, 2025 | 21.13 | 21.19 | 21.13 | 21.19 | 21.10 | 0.23% | 6,454 |
| Jun 23, 2025 | 21.15 | 21.15 | 21.13 | 21.14 | 21.05 | 0.43% | 4,353 |
| Jun 20, 2025 | 20.99 | 21.08 | 20.99 | 21.05 | 20.96 | 0.07% | 1,678 |
| Jun 18, 2025 | 21.05 | 21.12 | 21.03 | 21.03 | 20.94 | -0.08% | 25,537 |
| Jun 17, 2025 | 20.99 | 21.06 | 20.99 | 21.05 | 20.96 | 0.38% | 187,000 |
| Jun 16, 2025 | 21.02 | 21.02 | 20.97 | 20.97 | 20.88 | -0.07% | 9,563 |
| Jun 13, 2025 | 21.01 | 21.01 | 20.95 | 20.99 | 20.89 | -0.12% | 22,270 |
| Jun 12, 2025 | 21.05 | 21.05 | 21.01 | 21.01 | 20.92 | 0.10% | 19,258 |
| Jun 11, 2025 | 20.94 | 21.01 | 20.93 | 20.99 | 20.90 | 0.33% | 5,928 |
| Jun 10, 2025 | 20.94 | 20.96 | 20.91 | 20.92 | 20.83 | 0.05% | 10,621 |
| Jun 9, 2025 | 20.89 | 20.91 | 20.87 | 20.91 | 20.82 | 0.31% | 15,351 |
| Jun 6, 2025 | 20.89 | 20.89 | 20.85 | 20.85 | 20.75 | -0.57% | 11,098 |
| Jun 5, 2025 | 21.02 | 21.02 | 20.94 | 20.97 | 20.87 | -0.19% | 48,129 |
| Jun 4, 2025 | 20.95 | 21.02 | 20.95 | 21.01 | 20.91 | 0.48% | 21,283 |
| Jun 3, 2025 | 20.91 | 20.91 | 20.90 | 20.91 | 20.81 | 0.06% | 9,726 |
| Jun 2, 2025 | 20.90 | 20.92 | 20.89 | 20.89 | 20.80 | -0.62% | 1,789 |
| May 30, 2025 | 21.03 | 21.03 | 21.00 | 21.02 | 20.82 | 0.18% | 1,257 |
| May 29, 2025 | 20.94 | 21.00 | 20.94 | 20.99 | 20.78 | 0.37% | 1,775 |
| May 28, 2025 | 20.93 | 20.94 | 20.89 | 20.91 | 20.71 | -0.15% | 1,031 |
| May 27, 2025 | 20.93 | 20.94 | 20.91 | 20.94 | 20.74 | 0.43% | 628 |
| May 23, 2025 | 20.86 | 20.86 | 20.81 | 20.85 | 20.65 | 0.12% | 2,702 |
| May 22, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.62 | 0.31% | 56 |
| May 21, 2025 | 20.78 | 20.78 | 20.76 | 20.76 | 20.56 | -0.58% | 6,616 |
| May 20, 2025 | 20.90 | 20.90 | 20.88 | 20.88 | 20.68 | -0.13% | 227 |
| May 19, 2025 | 20.82 | 20.91 | 20.82 | 20.91 | 20.71 | -0.05% | 1,999 |
| May 16, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.72 | 0.14% | 120 |
| May 15, 2025 | 20.88 | 20.94 | 20.87 | 20.89 | 20.69 | 0.29% | 6,884 |
| May 14, 2025 | 20.84 | 20.85 | 20.81 | 20.83 | 20.63 | -0.17% | 86,476 |
| May 13, 2025 | 20.85 | 20.87 | 20.85 | 20.87 | 20.66 | - | 1,501 |
| May 12, 2025 | 20.89 | 20.89 | 20.85 | 20.87 | 20.66 | -0.22% | 1,517 |
| May 9, 2025 | 20.93 | 20.93 | 20.90 | 20.91 | 20.71 | 0.17% | 3,634 |
| May 8, 2025 | 20.98 | 20.98 | 20.88 | 20.88 | 20.67 | -0.48% | 370 |
| May 7, 2025 | 20.98 | 20.99 | 20.98 | 20.98 | 20.77 | 0.26% | 13,794 |
| May 6, 2025 | 20.88 | 20.92 | 20.88 | 20.92 | 20.72 | 0.16% | 326 |
| May 5, 2025 | 20.90 | 20.90 | 20.86 | 20.89 | 20.68 | -0.12% | 1,261 |
| May 2, 2025 | 20.92 | 20.92 | 20.90 | 20.91 | 20.71 | -0.35% | 1,838 |
| May 1, 2025 | 20.98 | 20.99 | 20.98 | 20.99 | 20.78 | -0.23% | 701 |
| Apr 30, 2025 | 21.00 | 21.03 | 21.00 | 21.03 | 20.83 | -0.46% | 270 |
| Apr 29, 2025 | 21.09 | 21.13 | 21.09 | 21.13 | 20.83 | 0.17% | 358 |
| Apr 28, 2025 | 21.00 | 21.10 | 21.00 | 21.10 | 20.79 | 0.19% | 992 |
| Apr 25, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.75 | 0.31% | 2,320 |
| Apr 24, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.69 | 0.55% | 276 |
| Apr 23, 2025 | 20.99 | 20.99 | 20.87 | 20.88 | 20.58 | 0.17% | 2,101 |