NYLI MacKay Core Plus Bond ETF (CPLB)
NYSEARCA: CPLB · Real-Time Price · USD
20.75
+0.03 (0.14%)
At close: Jul 27, 2026, 4:00 PM EDT
20.75
0.00 (0.00%)
After-hours: Jul 27, 2026, 4:10 PM EDT
CPLB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 20.77 | 20.78 | 20.75 | 20.75 | 20.75 | 0.14% | 24,777 |
| Jul 24, 2026 | 20.73 | 20.76 | 20.72 | 20.72 | 20.72 | 0.18% | 814,761 |
| Jul 23, 2026 | 20.69 | 20.72 | 20.68 | 20.69 | 20.69 | -0.35% | 19,964 |
| Jul 22, 2026 | 20.79 | 20.79 | 20.75 | 20.76 | 20.76 | -0.15% | 40,234 |
| Jul 21, 2026 | 20.78 | 20.79 | 20.77 | 20.79 | 20.79 | -0.19% | 19,750 |
| Jul 20, 2026 | 20.82 | 20.86 | 20.80 | 20.83 | 20.83 | -0.14% | 114,671 |
| Jul 17, 2026 | 20.88 | 20.89 | 20.85 | 20.86 | 20.86 | 0.14% | 269,964 |
| Jul 16, 2026 | 20.82 | 20.84 | 20.82 | 20.83 | 20.83 | -0.06% | 135,215 |
| Jul 15, 2026 | 20.84 | 20.85 | 20.84 | 20.84 | 20.84 | 0.13% | 8,178 |
| Jul 14, 2026 | 20.83 | 20.84 | 20.80 | 20.82 | 20.82 | 0.22% | 38,803 |
| Jul 13, 2026 | 20.82 | 20.82 | 20.75 | 20.77 | 20.77 | -0.17% | 43,196 |
| Jul 10, 2026 | 20.85 | 20.85 | 20.79 | 20.81 | 20.81 | -0.17% | 25,958 |
| Jul 9, 2026 | 20.83 | 20.84 | 20.82 | 20.84 | 20.84 | 0.10% | 4,240 |
| Jul 8, 2026 | 20.79 | 20.82 | 20.78 | 20.82 | 20.82 | -0.17% | 438,739 |
| Jul 7, 2026 | 20.88 | 20.88 | 20.85 | 20.86 | 20.86 | -0.26% | 204,295 |
| Jul 6, 2026 | 20.93 | 20.93 | 20.89 | 20.91 | 20.91 | 0.07% | 24,736 |
| Jul 2, 2026 | 20.90 | 20.91 | 20.87 | 20.90 | 20.90 | 0.02% | 12,526 |
| Jul 1, 2026 | 20.88 | 20.89 | 20.87 | 20.89 | 20.89 | -0.05% | 24,140 |
| Jun 30, 2026 | 20.94 | 20.94 | 20.90 | 20.90 | 20.90 | -0.24% | 18,337 |
| Jun 29, 2026 | 21.06 | 21.06 | 21.03 | 21.05 | 20.95 | 0.05% | 40,810 |
| Jun 26, 2026 | 21.01 | 21.04 | 21.01 | 21.04 | 20.94 | 0.02% | 13,460 |
| Jun 25, 2026 | 21.03 | 21.05 | 21.01 | 21.03 | 20.93 | 0.10% | 32,431 |
| Jun 24, 2026 | 21.00 | 21.03 | 20.99 | 21.01 | 20.91 | 0.42% | 16,681 |
| Jun 23, 2026 | 20.94 | 20.94 | 20.91 | 20.92 | 20.83 | 0.05% | 5,532 |
| Jun 22, 2026 | 20.93 | 20.94 | 20.90 | 20.91 | 20.82 | -0.19% | 19,911 |
| Jun 18, 2026 | 20.97 | 20.99 | 20.95 | 20.95 | 20.86 | 0.19% | 3,757 |
| Jun 17, 2026 | 20.98 | 20.99 | 20.91 | 20.91 | 20.82 | -0.29% | 2,456 |
| Jun 16, 2026 | 21.10 | 21.10 | 20.94 | 20.97 | 20.87 | 0.09% | 9,721 |
| Jun 15, 2026 | 20.99 | 20.99 | 20.95 | 20.95 | 20.86 | 0.18% | 143,831 |
| Jun 12, 2026 | 20.93 | 20.94 | 20.87 | 20.91 | 20.82 | -0.06% | 8,995 |
| Jun 11, 2026 | 20.87 | 20.96 | 20.85 | 20.93 | 20.83 | 0.44% | 135,214 |
| Jun 10, 2026 | 20.86 | 20.88 | 20.83 | 20.83 | 20.74 | -0.08% | 7,773 |
| Jun 9, 2026 | 20.86 | 20.86 | 20.84 | 20.85 | 20.76 | 0.07% | 2,119 |
| Jun 8, 2026 | 20.87 | 20.87 | 20.82 | 20.83 | 20.74 | 0.07% | 28,130 |
| Jun 5, 2026 | 20.83 | 20.84 | 20.82 | 20.82 | 20.73 | -0.43% | 3,590 |
| Jun 4, 2026 | 20.93 | 20.94 | 20.90 | 20.91 | 20.81 | 0.24% | 5,379 |
| Jun 3, 2026 | 20.89 | 20.90 | 20.86 | 20.86 | 20.77 | -0.31% | 13,512 |
| Jun 2, 2026 | 20.92 | 20.94 | 20.92 | 20.92 | 20.83 | 0.02% | 20,999 |
| Jun 1, 2026 | 20.87 | 20.92 | 20.86 | 20.92 | 20.83 | 0.10% | 8,180 |
| May 29, 2026 | 20.93 | 20.94 | 20.90 | 20.90 | 20.81 | -0.05% | 9,684 |
| May 28, 2026 | 20.98 | 21.02 | 20.94 | 21.01 | 20.82 | 0.26% | 7,137 |
| May 27, 2026 | 20.94 | 20.99 | 20.94 | 20.95 | 20.76 | -0.05% | 5,917 |
| May 26, 2026 | 20.97 | 20.98 | 20.92 | 20.96 | 20.77 | 0.31% | 4,304 |
| May 22, 2026 | 20.95 | 20.95 | 20.87 | 20.90 | 20.71 | 0.14% | 20,359 |
| May 21, 2026 | 20.81 | 20.87 | 20.80 | 20.87 | 20.68 | -0.07% | 1,019 |
| May 20, 2026 | 20.82 | 20.89 | 20.82 | 20.88 | 20.69 | 0.68% | 14,575 |
| May 19, 2026 | 20.74 | 20.76 | 20.71 | 20.74 | 20.55 | -0.36% | 8,952 |
| May 18, 2026 | 20.85 | 20.85 | 20.81 | 20.82 | 20.63 | 0.05% | 6,807 |
| May 15, 2026 | 20.82 | 20.89 | 20.80 | 20.81 | 20.62 | -0.45% | 17,123 |
| May 14, 2026 | 20.96 | 20.96 | 20.90 | 20.90 | 20.71 | -0.19% | 2,147 |