NYLI MacKay Core Plus Bond ETF (CPLB)
NYSEARCA: CPLB · Real-Time Price · USD
21.13
-0.01 (-0.04%)
Mar 13, 2025, 3:32 PM EDT - Market closed
CPLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | - | -0.05% | 2,156 |
| Mar 12, 2025 | 21.14 | 21.17 | 21.14 | 21.14 | 21.14 | -0.26% | 5,376 |
| Mar 11, 2025 | 21.26 | 21.26 | 21.19 | 21.20 | 21.20 | -0.16% | 1,830 |
| Mar 10, 2025 | 21.25 | 21.25 | 21.23 | 21.23 | 21.23 | 0.14% | 1,437 |
| Mar 7, 2025 | 21.23 | 21.23 | 21.18 | 21.20 | 21.20 | 0.05% | 1,003 |
| Mar 6, 2025 | 21.20 | 21.20 | 21.19 | 21.19 | 21.19 | -0.38% | 429 |
| Mar 5, 2025 | 21.31 | 21.31 | 21.26 | 21.27 | 21.27 | -0.26% | 6,236 |
| Mar 4, 2025 | 21.36 | 21.36 | 21.33 | 21.33 | 21.33 | -0.03% | 5,066 |
| Mar 3, 2025 | 21.32 | 21.34 | 21.29 | 21.33 | 21.33 | 0.03% | 4,549 |
| Feb 28, 2025 | 21.34 | 21.34 | 21.31 | 21.33 | 21.23 | 0.12% | 6,191 |
| Feb 27, 2025 | 21.29 | 21.32 | 21.29 | 21.30 | 21.21 | 0.07% | 554 |
| Feb 26, 2025 | 21.31 | 21.31 | 21.29 | 21.29 | 21.19 | 0.26% | 1,566 |
| Feb 25, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.14 | 0.28% | 26 |
| Feb 24, 2025 | 21.17 | 21.18 | 21.17 | 21.17 | 21.08 | 0.19% | 952 |
| Feb 21, 2025 | 21.12 | 21.13 | 21.12 | 21.13 | 21.04 | 0.36% | 676 |
| Feb 20, 2025 | 21.07 | 21.07 | 21.06 | 21.06 | 20.97 | - | 1,198 |
| Feb 19, 2025 | 21.04 | 21.06 | 21.03 | 21.05 | 20.96 | 0.09% | 6,516 |
| Feb 18, 2025 | 21.02 | 21.04 | 21.02 | 21.04 | 20.95 | -0.17% | 419 |
| Feb 14, 2025 | 21.10 | 21.10 | 21.07 | 21.07 | 20.98 | 0.19% | 768 |
| Feb 13, 2025 | 20.99 | 21.03 | 20.97 | 21.03 | 20.94 | 0.38% | 2,361 |
| Feb 12, 2025 | 20.90 | 20.95 | 20.90 | 20.95 | 20.86 | -0.26% | 1,126 |
| Feb 11, 2025 | 21.01 | 21.01 | 20.98 | 21.01 | 20.92 | -0.26% | 67,685 |
| Feb 10, 2025 | 21.07 | 21.08 | 21.04 | 21.06 | 20.97 | 0.03% | 3,509 |
| Feb 7, 2025 | 21.03 | 21.05 | 21.03 | 21.05 | 20.96 | -0.22% | 710 |
| Feb 6, 2025 | 21.08 | 21.10 | 21.08 | 21.10 | 21.01 | 0.07% | 3,257 |
| Feb 5, 2025 | 21.07 | 21.09 | 21.07 | 21.09 | 20.99 | 0.55% | 143 |
| Feb 4, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.88 | -0.10% | 1,045 |
| Feb 3, 2025 | 20.99 | 20.99 | 20.96 | 20.99 | 20.90 | -0.29% | 1,996 |
| Jan 31, 2025 | 21.09 | 21.09 | 21.03 | 21.05 | 20.88 | -0.09% | 1,849 |
| Jan 30, 2025 | 21.05 | 21.07 | 21.05 | 21.07 | 20.90 | 0.33% | 287 |
| Jan 29, 2025 | 21.04 | 21.05 | 21.00 | 21.00 | 20.83 | - | 5,860 |
| Jan 28, 2025 | 21.00 | 21.02 | 21.00 | 21.00 | 20.83 | 0.03% | 595 |
| Jan 27, 2025 | 20.97 | 20.99 | 20.97 | 20.99 | 20.83 | 0.38% | 1,973 |
| Jan 24, 2025 | 20.92 | 20.94 | 20.91 | 20.91 | 20.75 | 0.21% | 1,949 |
| Jan 23, 2025 | 20.88 | 20.88 | 20.86 | 20.87 | 20.70 | -0.10% | 531 |
| Jan 22, 2025 | 20.97 | 20.97 | 20.88 | 20.89 | 20.72 | -0.43% | 200,661 |
| Jan 21, 2025 | 20.96 | 20.98 | 20.90 | 20.98 | 20.81 | 0.51% | 9,354 |
| Jan 17, 2025 | 20.92 | 20.92 | 20.87 | 20.87 | 20.71 | 0.12% | 425 |
| Jan 16, 2025 | 20.78 | 20.88 | 20.78 | 20.85 | 20.68 | 0.10% | 3,223 |
| Jan 15, 2025 | 20.82 | 20.83 | 20.77 | 20.83 | 20.66 | 0.84% | 1,856 |
| Jan 14, 2025 | 20.67 | 20.67 | 20.64 | 20.66 | 20.49 | -0.14% | 1,447 |
| Jan 13, 2025 | 20.69 | 20.70 | 20.64 | 20.69 | 20.52 | 0.07% | 314,421 |
| Jan 10, 2025 | 20.70 | 20.72 | 20.67 | 20.67 | 20.51 | -0.45% | 18,047 |
| Jan 8, 2025 | 20.74 | 20.76 | 20.74 | 20.76 | 20.60 | - | 436 |
| Jan 7, 2025 | 20.75 | 20.77 | 20.75 | 20.77 | 20.60 | -0.36% | 392 |
| Jan 6, 2025 | 20.83 | 20.84 | 20.81 | 20.84 | 20.67 | 0.07% | 2,121 |
| Jan 3, 2025 | 20.88 | 20.88 | 20.83 | 20.83 | 20.66 | -0.02% | 3,214 |
| Jan 2, 2025 | 20.88 | 20.88 | 20.83 | 20.83 | 20.66 | 0.11% | 2,217 |
| Dec 31, 2024 | 20.86 | 20.86 | 20.81 | 20.81 | 20.64 | -0.01% | 1,965 |
| Dec 30, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.64 | -0.31% | 84 |