NYLI MacKay Core Plus Bond ETF (CPLB)
NYSEARCA: CPLB · Real-Time Price · USD
21.21
+0.04 (0.18%)
Sep 3, 2025, 10:18 AM - Market open
CPLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 21.18 | 21.22 | 21.14 | 21.18 | 21.18 | -0.58% | 6,260 |
| Aug 29, 2025 | 21.27 | 21.30 | 21.27 | 21.30 | 21.30 | -0.03% | 739 |
| Aug 28, 2025 | 21.28 | 21.31 | 21.28 | 21.31 | 21.31 | 0.09% | 3,789 |
| Aug 27, 2025 | 21.24 | 21.29 | 21.24 | 21.29 | 21.29 | 0.12% | 883 |
| Aug 26, 2025 | 21.26 | 21.29 | 21.23 | 21.26 | 21.26 | 0.09% | 6,637 |
| Aug 25, 2025 | 21.23 | 21.27 | 21.23 | 21.24 | 21.24 | 0.14% | 6,411 |
| Aug 22, 2025 | 21.15 | 21.26 | 21.15 | 21.21 | 21.21 | 0.38% | 4,063 |
| Aug 21, 2025 | 21.16 | 21.18 | 21.13 | 21.13 | 21.13 | -0.26% | 3,002 |
| Aug 20, 2025 | 21.17 | 21.20 | 21.17 | 21.19 | 21.19 | 0.08% | 1,604 |
| Aug 19, 2025 | 21.17 | 21.19 | 21.17 | 21.17 | 21.17 | 0.12% | 4,042 |
| Aug 18, 2025 | 21.16 | 21.18 | 21.13 | 21.15 | 21.15 | -0.02% | 2,949 |
| Aug 15, 2025 | 21.19 | 21.19 | 21.12 | 21.15 | 21.15 | -0.15% | 572 |
| Aug 14, 2025 | 21.23 | 21.23 | 21.18 | 21.18 | 21.18 | -0.14% | 1,278 |
| Aug 13, 2025 | 21.20 | 21.25 | 21.20 | 21.21 | 21.21 | 0.26% | 6,113 |
| Aug 12, 2025 | 21.12 | 21.17 | 21.12 | 21.16 | 21.16 | 0.12% | 44,780 |
| Aug 11, 2025 | 21.19 | 21.20 | 21.13 | 21.13 | 21.13 | -0.02% | 97,392 |
| Aug 8, 2025 | 21.15 | 21.15 | 21.11 | 21.14 | 21.14 | -0.19% | 1,524 |
| Aug 7, 2025 | 21.24 | 21.24 | 21.16 | 21.18 | 21.18 | -0.03% | 2,945 |
| Aug 6, 2025 | 21.18 | 21.20 | 21.13 | 21.18 | 21.18 | -0.07% | 2,575 |
| Aug 5, 2025 | 21.21 | 21.22 | 21.17 | 21.20 | 21.20 | - | 8,356 |
| Aug 4, 2025 | 21.18 | 21.22 | 21.17 | 21.20 | 21.20 | 0.28% | 4,400 |
| Aug 1, 2025 | 21.13 | 21.15 | 21.10 | 21.14 | 21.14 | 0.19% | 9,274 |
| Jul 31, 2025 | 21.14 | 21.14 | 21.10 | 21.10 | 21.00 | -0.07% | 7,506 |
| Jul 30, 2025 | 21.09 | 21.11 | 21.09 | 21.11 | 21.01 | -0.09% | 914 |
| Jul 29, 2025 | 21.06 | 21.13 | 21.06 | 21.13 | 21.03 | 0.43% | 48,938 |
| Jul 28, 2025 | 21.08 | 21.09 | 21.04 | 21.04 | 20.94 | -0.09% | 3,044 |
| Jul 25, 2025 | 21.03 | 21.09 | 21.03 | 21.06 | 20.96 | 0.19% | 9,741 |
| Jul 24, 2025 | 21.04 | 21.06 | 21.02 | 21.02 | 20.92 | -0.17% | 17,267 |
| Jul 23, 2025 | 21.07 | 21.07 | 21.05 | 21.06 | 20.96 | -0.07% | 23,328 |
| Jul 22, 2025 | 21.05 | 21.13 | 21.05 | 21.07 | 20.97 | 0.10% | 11,442 |
| Jul 21, 2025 | 21.06 | 21.09 | 21.05 | 21.05 | 20.95 | 0.32% | 7,393 |
| Jul 18, 2025 | 20.99 | 21.03 | 20.98 | 20.98 | 20.88 | 0.05% | 2,079 |
| Jul 17, 2025 | 20.96 | 21.00 | 20.96 | 20.97 | 20.87 | 0.09% | 2,455 |
| Jul 16, 2025 | 20.95 | 21.00 | 20.93 | 20.95 | 20.85 | - | 7,583 |
| Jul 15, 2025 | 21.01 | 21.01 | 20.95 | 20.95 | 20.85 | -0.33% | 2,013 |
| Jul 14, 2025 | 21.04 | 21.04 | 21.00 | 21.02 | 20.92 | - | 53,755 |
| Jul 11, 2025 | 21.05 | 21.05 | 21.02 | 21.02 | 20.92 | -0.40% | 854 |
| Jul 10, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.01 | -0.09% | 119 |
| Jul 9, 2025 | 21.11 | 21.12 | 21.09 | 21.12 | 21.03 | 0.40% | 1,292 |
| Jul 8, 2025 | 21.01 | 21.06 | 21.01 | 21.04 | 20.94 | -0.19% | 2,811 |
| Jul 7, 2025 | 21.08 | 21.17 | 21.08 | 21.08 | 20.98 | -0.21% | 2,447 |
| Jul 3, 2025 | 21.15 | 21.15 | 21.12 | 21.13 | 21.03 | -0.31% | 2,451 |
| Jul 2, 2025 | 21.14 | 21.19 | 21.14 | 21.19 | 21.09 | -0.02% | 7,811 |
| Jul 1, 2025 | 21.24 | 21.24 | 21.17 | 21.20 | 21.10 | -0.59% | 22,694 |
| Jun 30, 2025 | 21.28 | 21.33 | 21.22 | 21.32 | 21.13 | 0.42% | 12,336 |
| Jun 27, 2025 | 21.23 | 21.24 | 21.18 | 21.23 | 21.04 | -0.28% | 6,123 |
| Jun 26, 2025 | 21.22 | 21.29 | 21.22 | 21.29 | 21.10 | 0.45% | 21,913 |
| Jun 25, 2025 | 21.15 | 21.20 | 21.15 | 21.20 | 21.00 | 0.03% | 572 |
| Jun 24, 2025 | 21.13 | 21.19 | 21.13 | 21.19 | 21.00 | 0.23% | 6,454 |
| Jun 23, 2025 | 21.15 | 21.15 | 21.13 | 21.14 | 20.95 | 0.43% | 4,353 |