NYLI MacKay Core Plus Bond ETF (CPLB)
NYSEARCA: CPLB · Real-Time Price · USD
20.91
+0.08 (0.40%)
May 15, 2025, 1:10 PM - Market open
CPLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 20.84 | 20.85 | 20.81 | 20.83 | 20.83 | -0.17% | 86,476 |
| May 13, 2025 | 20.85 | 20.87 | 20.85 | 20.87 | 20.87 | - | 1,501 |
| May 12, 2025 | 20.89 | 20.89 | 20.85 | 20.87 | 20.87 | -0.22% | 1,517 |
| May 9, 2025 | 20.93 | 20.93 | 20.90 | 20.91 | 20.91 | 0.17% | 3,634 |
| May 8, 2025 | 20.98 | 20.98 | 20.88 | 20.88 | 20.88 | -0.48% | 370 |
| May 7, 2025 | 20.98 | 20.99 | 20.98 | 20.98 | 20.98 | 0.26% | 13,794 |
| May 6, 2025 | 20.88 | 20.92 | 20.88 | 20.92 | 20.92 | 0.16% | 326 |
| May 5, 2025 | 20.90 | 20.90 | 20.86 | 20.89 | 20.89 | -0.12% | 1,261 |
| May 2, 2025 | 20.92 | 20.92 | 20.90 | 20.91 | 20.91 | -0.35% | 1,838 |
| May 1, 2025 | 20.98 | 20.99 | 20.98 | 20.99 | 20.99 | -0.23% | 701 |
| Apr 30, 2025 | 21.00 | 21.03 | 21.00 | 21.03 | 21.03 | -0.46% | 270 |
| Apr 29, 2025 | 21.09 | 21.13 | 21.09 | 21.13 | 21.03 | 0.17% | 358 |
| Apr 28, 2025 | 21.00 | 21.10 | 21.00 | 21.10 | 21.00 | 0.19% | 992 |
| Apr 25, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.96 | 0.31% | 2,320 |
| Apr 24, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.89 | 0.55% | 276 |
| Apr 23, 2025 | 20.99 | 20.99 | 20.87 | 20.88 | 20.78 | 0.17% | 2,101 |
| Apr 22, 2025 | 20.80 | 20.87 | 20.80 | 20.84 | 20.74 | 0.42% | 405 |
| Apr 21, 2025 | 20.88 | 20.88 | 20.75 | 20.75 | 20.65 | -0.45% | 937 |
| Apr 17, 2025 | 20.91 | 20.91 | 20.84 | 20.85 | 20.75 | -0.12% | 3,048 |
| Apr 16, 2025 | 20.85 | 20.90 | 20.85 | 20.87 | 20.77 | 0.26% | 3,225 |
| Apr 15, 2025 | 20.85 | 20.85 | 20.82 | 20.82 | 20.72 | 0.22% | 126 |
| Apr 14, 2025 | 20.75 | 20.79 | 20.75 | 20.77 | 20.67 | 0.61% | 856 |
| Apr 11, 2025 | 20.54 | 20.71 | 20.54 | 20.64 | 20.55 | -0.43% | 2,051 |
| Apr 10, 2025 | 20.68 | 20.73 | 20.64 | 20.73 | 20.64 | -0.37% | 4,171 |
| Apr 9, 2025 | 20.63 | 20.81 | 20.48 | 20.81 | 20.71 | 0.10% | 2,349 |
| Apr 8, 2025 | 20.97 | 20.97 | 20.79 | 20.79 | 20.69 | -0.51% | 706 |
| Apr 7, 2025 | 20.99 | 20.99 | 20.88 | 20.90 | 20.80 | -1.36% | 13,663 |
| Apr 4, 2025 | 21.25 | 21.25 | 21.18 | 21.18 | 21.08 | -0.03% | 2,758 |
| Apr 3, 2025 | 21.29 | 21.29 | 21.17 | 21.19 | 21.09 | 0.14% | 3,309 |
| Apr 2, 2025 | 21.17 | 21.17 | 21.16 | 21.16 | 21.06 | -0.17% | 487 |
| Apr 1, 2025 | 21.20 | 21.22 | 21.19 | 21.20 | 21.10 | -0.26% | 4,426 |
| Mar 31, 2025 | 21.21 | 21.25 | 21.18 | 21.25 | 21.04 | 0.38% | 4,412 |
| Mar 28, 2025 | 21.18 | 21.21 | 21.17 | 21.17 | 20.97 | 0.31% | 724 |
| Mar 27, 2025 | 21.13 | 21.13 | 21.09 | 21.10 | 20.90 | -0.17% | 503 |
| Mar 26, 2025 | 21.17 | 21.17 | 21.13 | 21.14 | 20.94 | -0.07% | 2,203 |
| Mar 25, 2025 | 21.20 | 21.20 | 21.16 | 21.16 | 20.95 | -0.13% | 888 |
| Mar 24, 2025 | 21.15 | 21.21 | 21.15 | 21.18 | 20.98 | -0.16% | 3,807 |
| Mar 21, 2025 | 21.25 | 21.25 | 21.22 | 21.22 | 21.01 | -0.02% | 1,426 |
| Mar 20, 2025 | 21.27 | 21.27 | 21.22 | 21.22 | 21.01 | 0.14% | 939 |
| Mar 19, 2025 | 21.16 | 21.19 | 21.16 | 21.19 | 20.99 | 0.21% | 214 |
| Mar 18, 2025 | 21.15 | 21.17 | 21.14 | 21.15 | 20.94 | -0.12% | 4,944 |
| Mar 17, 2025 | 21.16 | 21.18 | 21.12 | 21.17 | 20.97 | 0.05% | 1,932 |
| Mar 14, 2025 | 21.14 | 21.16 | 21.12 | 21.16 | 20.96 | 0.12% | 860,016 |
| Mar 13, 2025 | 21.13 | 21.15 | 21.13 | 21.14 | 20.93 | -0.02% | 6,598 |
| Mar 12, 2025 | 21.14 | 21.17 | 21.14 | 21.14 | 20.94 | -0.26% | 5,376 |
| Mar 11, 2025 | 21.26 | 21.26 | 21.19 | 21.20 | 20.99 | -0.16% | 1,830 |
| Mar 10, 2025 | 21.25 | 21.25 | 21.23 | 21.23 | 21.02 | 0.14% | 1,437 |
| Mar 7, 2025 | 21.23 | 21.23 | 21.18 | 21.20 | 21.00 | 0.05% | 1,003 |
| Mar 6, 2025 | 21.20 | 21.20 | 21.19 | 21.19 | 20.98 | -0.38% | 429 |
| Mar 5, 2025 | 21.31 | 21.31 | 21.26 | 21.27 | 21.06 | -0.26% | 6,236 |