NYLI MacKay Core Plus Bond ETF (CPLB)
NYSEARCA: CPLB · Real-Time Price · USD
21.15
-0.10 (-0.47%)
At close: Mar 11, 2026, 4:00 PM EDT
21.15
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT
CPLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 21.21 | 21.21 | 21.15 | 21.15 | 21.15 | -0.47% | 75,504 |
| Mar 10, 2026 | 21.34 | 21.34 | 21.25 | 21.25 | 21.25 | -0.40% | 17,636 |
| Mar 9, 2026 | 21.26 | 21.35 | 21.23 | 21.34 | 21.34 | 0.26% | 10,622 |
| Mar 6, 2026 | 21.23 | 21.30 | 21.21 | 21.28 | 21.28 | -0.19% | 13,545 |
| Mar 5, 2026 | 21.29 | 21.32 | 21.28 | 21.32 | 21.32 | -0.28% | 28,783 |
| Mar 4, 2026 | 21.37 | 21.40 | 21.33 | 21.38 | 21.38 | 0.12% | 117,206 |
| Mar 3, 2026 | 21.32 | 21.39 | 21.32 | 21.36 | 21.36 | -0.12% | 19,457 |
| Mar 2, 2026 | 21.40 | 21.54 | 21.36 | 21.38 | 21.38 | -0.36% | 13,827 |
| Feb 27, 2026 | 21.46 | 21.47 | 21.43 | 21.46 | 21.46 | -0.33% | 15,297 |
| Feb 26, 2026 | 21.51 | 21.53 | 21.48 | 21.53 | 21.44 | 0.22% | 33,775 |
| Feb 25, 2026 | 21.47 | 21.50 | 21.47 | 21.48 | 21.39 | -0.09% | 5,812 |
| Feb 24, 2026 | 21.47 | 21.50 | 21.47 | 21.50 | 21.41 | 0.07% | 48,128 |
| Feb 23, 2026 | 21.48 | 21.51 | 21.45 | 21.49 | 21.40 | 0.14% | 9,750 |
| Feb 20, 2026 | 21.42 | 21.46 | 21.42 | 21.46 | 21.37 | 0.10% | 4,410 |
| Feb 19, 2026 | 21.43 | 21.45 | 21.42 | 21.43 | 21.35 | 0.04% | 45,091 |
| Feb 18, 2026 | 21.44 | 21.45 | 21.40 | 21.43 | 21.34 | -0.05% | 79,946 |
| Feb 17, 2026 | 21.45 | 21.45 | 21.41 | 21.44 | 21.35 | - | 13,267 |
| Feb 13, 2026 | 21.43 | 21.44 | 21.43 | 21.44 | 21.35 | 0.14% | 22,420 |
| Feb 12, 2026 | 21.37 | 21.41 | 21.35 | 21.41 | 21.32 | 0.42% | 8,964 |
| Feb 11, 2026 | 21.33 | 21.33 | 21.30 | 21.32 | 21.23 | -0.21% | 12,522 |
| Feb 10, 2026 | 21.37 | 21.39 | 21.34 | 21.36 | 21.27 | 0.31% | 12,440 |
| Feb 9, 2026 | 21.30 | 21.30 | 21.29 | 21.30 | 21.21 | 0.02% | 3,265 |
| Feb 6, 2026 | 21.30 | 21.30 | 21.26 | 21.29 | 21.20 | 0.05% | 6,664 |
| Feb 5, 2026 | 21.25 | 21.29 | 21.25 | 21.28 | 21.19 | 0.35% | 8,137 |
| Feb 4, 2026 | 21.22 | 21.22 | 21.21 | 21.21 | 21.12 | - | 6,123 |
| Feb 3, 2026 | 21.20 | 21.21 | 21.18 | 21.21 | 21.12 | - | 6,454 |
| Feb 2, 2026 | 21.20 | 21.22 | 21.20 | 21.21 | 21.12 | - | 56,392 |
| Jan 30, 2026 | 21.21 | 21.21 | 21.20 | 21.21 | 21.12 | -0.54% | 4,598 |
| Jan 29, 2026 | 21.25 | 21.32 | 21.25 | 21.32 | 21.13 | 0.24% | 7,278 |
| Jan 28, 2026 | 21.26 | 21.30 | 21.26 | 21.27 | 21.08 | -0.18% | 2,322 |
| Jan 27, 2026 | 21.34 | 21.35 | 21.30 | 21.31 | 21.12 | -0.13% | 11,110 |
| Jan 26, 2026 | 21.34 | 21.34 | 21.31 | 21.34 | 21.15 | 0.24% | 2,644 |
| Jan 23, 2026 | 21.29 | 21.30 | 21.26 | 21.29 | 21.10 | 0.09% | 3,893 |
| Jan 22, 2026 | 21.23 | 21.29 | 21.23 | 21.27 | 21.08 | 0.07% | 464,273 |
| Jan 21, 2026 | 21.23 | 21.25 | 21.20 | 21.25 | 21.06 | 0.24% | 3,327 |
| Jan 20, 2026 | 21.25 | 21.25 | 21.20 | 21.20 | 21.02 | -0.28% | 7,970 |
| Jan 16, 2026 | 21.31 | 21.31 | 21.26 | 21.26 | 21.07 | -0.19% | 9,772 |
| Jan 15, 2026 | 21.31 | 21.32 | 21.30 | 21.30 | 21.11 | -0.05% | 1,112 |
| Jan 14, 2026 | 21.30 | 21.31 | 21.30 | 21.31 | 21.12 | 0.19% | 2,277 |
| Jan 13, 2026 | 21.28 | 21.28 | 21.26 | 21.27 | 21.08 | -0.09% | 1,345 |
| Jan 12, 2026 | 21.25 | 21.29 | 21.25 | 21.29 | 21.10 | 0.05% | 3,582 |
| Jan 9, 2026 | 21.26 | 21.31 | 21.26 | 21.28 | 21.09 | 0.20% | 16,333 |
| Jan 8, 2026 | 21.23 | 21.24 | 21.23 | 21.24 | 21.05 | -0.23% | 1,121 |
| Jan 7, 2026 | 21.26 | 21.30 | 21.26 | 21.29 | 21.10 | 0.22% | 11,518 |
| Jan 6, 2026 | 21.24 | 21.24 | 21.22 | 21.24 | 21.06 | -0.09% | 5,066 |
| Jan 5, 2026 | 21.23 | 21.27 | 21.23 | 21.26 | 21.07 | 0.38% | 3,117 |
| Jan 2, 2026 | 21.20 | 21.22 | 21.18 | 21.18 | 21.00 | -0.24% | 25,184 |
| Dec 31, 2025 | 21.27 | 21.27 | 21.23 | 21.23 | 21.05 | -0.12% | 5,784 |
| Dec 30, 2025 | 21.24 | 21.27 | 21.24 | 21.26 | 21.07 | -0.49% | 3,150 |
| Dec 29, 2025 | 21.35 | 21.36 | 21.34 | 21.36 | 21.08 | 0.21% | 5,206 |