NYLI MacKay Core Plus Bond ETF (CPLB)
NYSEARCA: CPLB · Real-Time Price · USD
21.14
+0.05 (0.26%)
At close: Apr 14, 2026, 4:00 PM EDT
21.14
0.00 (0.00%)
After-hours: Apr 14, 2026, 8:00 PM EDT
CPLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 21.07 | 21.15 | 21.07 | 21.14 | 21.14 | 0.26% | 68,349 |
| Apr 13, 2026 | 21.09 | 21.09 | 21.04 | 21.09 | 21.09 | 0.02% | 3,112 |
| Apr 10, 2026 | 21.10 | 21.10 | 21.05 | 21.08 | 21.08 | -0.09% | 27,887 |
| Apr 9, 2026 | 21.06 | 21.10 | 21.04 | 21.10 | 21.10 | 0.09% | 24,555 |
| Apr 8, 2026 | 21.14 | 21.15 | 21.03 | 21.08 | 21.08 | 0.24% | 190,592 |
| Apr 7, 2026 | 21.01 | 21.03 | 20.95 | 21.03 | 21.03 | - | 7,818 |
| Apr 6, 2026 | 21.01 | 21.03 | 21.00 | 21.03 | 21.03 | -0.05% | 5,613 |
| Apr 2, 2026 | 20.95 | 21.04 | 20.95 | 21.04 | 21.04 | 0.19% | 28,114 |
| Apr 1, 2026 | 21.00 | 21.02 | 20.99 | 21.00 | 21.00 | 0.10% | 15,338 |
| Mar 31, 2026 | 20.98 | 20.98 | 20.94 | 20.98 | 20.98 | -0.24% | 1,105 |
| Mar 30, 2026 | 21.05 | 21.05 | 21.00 | 21.03 | 20.93 | 0.63% | 13,054 |
| Mar 27, 2026 | 20.91 | 20.96 | 20.88 | 20.90 | 20.80 | -0.15% | 13,922 |
| Mar 26, 2026 | 21.01 | 21.02 | 20.93 | 20.93 | 20.83 | -0.68% | 7,380 |
| Mar 25, 2026 | 21.07 | 21.09 | 21.05 | 21.07 | 20.97 | 0.53% | 5,488 |
| Mar 24, 2026 | 20.96 | 20.99 | 20.96 | 20.96 | 20.86 | -0.37% | 6,898 |
| Mar 23, 2026 | 20.98 | 21.06 | 20.98 | 21.04 | 20.94 | 0.48% | 10,896 |
| Mar 20, 2026 | 21.03 | 21.03 | 20.93 | 20.94 | 20.84 | -0.81% | 31,119 |
| Mar 19, 2026 | 21.05 | 21.11 | 21.05 | 21.11 | 21.01 | 0.12% | 3,915 |
| Mar 18, 2026 | 21.17 | 21.17 | 21.09 | 21.09 | 20.98 | -0.40% | 7,347 |
| Mar 17, 2026 | 21.18 | 21.19 | 21.16 | 21.17 | 21.07 | 0.12% | 20,867 |
| Mar 16, 2026 | 21.15 | 21.19 | 21.12 | 21.15 | 21.04 | 0.33% | 18,643 |
| Mar 13, 2026 | 21.14 | 21.14 | 21.05 | 21.08 | 20.98 | -0.20% | 3,921 |
| Mar 12, 2026 | 21.13 | 21.16 | 21.04 | 21.12 | 21.02 | -0.16% | 405,935 |
| Mar 11, 2026 | 21.21 | 21.21 | 21.15 | 21.15 | 21.05 | -0.47% | 75,504 |
| Mar 10, 2026 | 21.34 | 21.34 | 21.25 | 21.25 | 21.15 | -0.40% | 17,636 |
| Mar 9, 2026 | 21.26 | 21.35 | 21.23 | 21.34 | 21.23 | 0.26% | 10,622 |
| Mar 6, 2026 | 21.23 | 21.30 | 21.21 | 21.28 | 21.18 | -0.19% | 13,545 |
| Mar 5, 2026 | 21.29 | 21.32 | 21.28 | 21.32 | 21.22 | -0.28% | 28,783 |
| Mar 4, 2026 | 21.37 | 21.40 | 21.33 | 21.38 | 21.28 | 0.12% | 117,206 |
| Mar 3, 2026 | 21.32 | 21.39 | 21.32 | 21.36 | 21.25 | -0.12% | 19,457 |
| Mar 2, 2026 | 21.40 | 21.54 | 21.36 | 21.38 | 21.28 | -0.36% | 13,827 |
| Feb 27, 2026 | 21.46 | 21.47 | 21.43 | 21.46 | 21.36 | -0.33% | 15,297 |
| Feb 26, 2026 | 21.51 | 21.53 | 21.48 | 21.53 | 21.34 | 0.22% | 33,775 |
| Feb 25, 2026 | 21.47 | 21.50 | 21.47 | 21.48 | 21.29 | -0.09% | 5,812 |
| Feb 24, 2026 | 21.47 | 21.50 | 21.47 | 21.50 | 21.31 | 0.07% | 48,128 |
| Feb 23, 2026 | 21.48 | 21.51 | 21.45 | 21.49 | 21.30 | 0.14% | 9,750 |
| Feb 20, 2026 | 21.42 | 21.46 | 21.42 | 21.46 | 21.27 | 0.10% | 4,410 |
| Feb 19, 2026 | 21.43 | 21.45 | 21.42 | 21.43 | 21.24 | 0.04% | 45,091 |
| Feb 18, 2026 | 21.44 | 21.45 | 21.40 | 21.43 | 21.24 | -0.05% | 79,946 |
| Feb 17, 2026 | 21.45 | 21.45 | 21.41 | 21.44 | 21.25 | - | 13,267 |
| Feb 13, 2026 | 21.43 | 21.44 | 21.43 | 21.44 | 21.25 | 0.14% | 22,420 |
| Feb 12, 2026 | 21.37 | 21.41 | 21.35 | 21.41 | 21.22 | 0.42% | 8,964 |
| Feb 11, 2026 | 21.33 | 21.33 | 21.30 | 21.32 | 21.13 | -0.21% | 12,522 |
| Feb 10, 2026 | 21.37 | 21.39 | 21.34 | 21.36 | 21.17 | 0.31% | 12,440 |
| Feb 9, 2026 | 21.30 | 21.30 | 21.29 | 21.30 | 21.11 | 0.02% | 3,265 |
| Feb 6, 2026 | 21.30 | 21.30 | 21.26 | 21.29 | 21.10 | 0.05% | 6,664 |
| Feb 5, 2026 | 21.25 | 21.29 | 21.25 | 21.28 | 21.09 | 0.35% | 8,137 |
| Feb 4, 2026 | 21.22 | 21.22 | 21.21 | 21.21 | 21.02 | - | 6,123 |
| Feb 3, 2026 | 21.20 | 21.21 | 21.18 | 21.21 | 21.02 | - | 6,454 |
| Feb 2, 2026 | 21.20 | 21.22 | 21.20 | 21.21 | 21.02 | - | 56,392 |