NYLIM MacKay Core Plus Bond ETF (CPLB)
NYSEARCA: CPLB · Real-Time Price · USD
20.38
0.00 (0.00%)
Nov 9, 2026, 12:01 PM EST - Market open
CPLB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 20.42 | 20.44 | 20.37 | 20.38 | 20.38 | - | 79,709 |
| Nov 6, 2026 | 20.31 | 20.39 | 20.31 | 20.38 | 20.38 | 0.20% | 154,479 |
| Nov 5, 2026 | 20.29 | 20.38 | 20.29 | 20.34 | 20.34 | 0.05% | 158,795 |
| Nov 4, 2026 | 20.32 | 20.34 | 20.27 | 20.33 | 20.33 | 0.40% | 28,850 |
| Nov 3, 2026 | 20.30 | 20.30 | 20.24 | 20.25 | 20.25 | -0.27% | 69,782 |
| Nov 2, 2026 | 20.34 | 20.35 | 20.28 | 20.31 | 20.30 | 0.19% | 52,740 |
| Oct 30, 2026 | 20.30 | 20.30 | 20.24 | 20.27 | 20.27 | 0.15% | 200,187 |
| Oct 29, 2026 | 20.34 | 20.36 | 20.30 | 20.32 | 20.24 | 0.16% | 58,063 |
| Oct 28, 2026 | 20.33 | 20.33 | 20.24 | 20.29 | 20.21 | -0.15% | 111,420 |
| Oct 27, 2026 | 20.36 | 20.36 | 20.28 | 20.32 | 20.24 | 0.20% | 246,391 |
| Oct 26, 2026 | 20.31 | 20.33 | 20.28 | 20.28 | 20.20 | 0.05% | 15,076 |
| Oct 23, 2026 | 20.38 | 20.38 | 20.26 | 20.27 | 20.19 | -0.17% | 77,109 |
| Oct 22, 2026 | 20.25 | 20.34 | 20.23 | 20.31 | 20.22 | 0.47% | 1,087,845 |
| Oct 21, 2026 | 20.20 | 20.21 | 20.14 | 20.21 | 20.13 | 0.20% | 355,224 |
| Oct 20, 2026 | 20.18 | 20.18 | 20.14 | 20.17 | 20.09 | 0.15% | 19,005 |
| Oct 19, 2026 | 20.17 | 20.18 | 20.12 | 20.14 | 20.06 | -0.20% | 14,723 |
| Oct 16, 2026 | 20.17 | 20.21 | 20.15 | 20.18 | 20.10 | -0.04% | 35,103 |
| Oct 15, 2026 | 20.20 | 20.29 | 20.17 | 20.19 | 20.11 | 0.40% | 328,982 |
| Oct 14, 2026 | 19.98 | 20.12 | 19.98 | 20.11 | 20.03 | 0.20% | 323,646 |
| Oct 13, 2026 | 20.10 | 20.10 | 20.05 | 20.07 | 19.99 | 0.05% | 1,494,457 |
| Oct 12, 2026 | 20.04 | 20.08 | 20.03 | 20.06 | 19.98 | 0.08% | 49,077 |
| Oct 9, 2026 | 20.05 | 20.05 | 20.02 | 20.05 | 19.96 | -0.13% | 174,238 |
| Oct 8, 2026 | 19.99 | 20.08 | 19.98 | 20.07 | 19.99 | 0.35% | 160,390 |
| Oct 7, 2026 | 19.88 | 20.01 | 19.88 | 20.00 | 19.92 | 0.15% | 48,112 |
| Oct 6, 2026 | 20.00 | 20.03 | 19.97 | 19.97 | 19.89 | 0.02% | 36,900 |
| Oct 5, 2026 | 20.02 | 20.02 | 19.93 | 19.97 | 19.88 | -0.02% | 8,342 |
| Oct 2, 2026 | 20.04 | 20.10 | 19.96 | 19.97 | 19.89 | -0.15% | 28,005 |
| Oct 1, 2026 | 19.95 | 20.04 | 19.90 | 20.00 | 19.92 | -0.05% | 51,799 |
| Sep 30, 2026 | 20.06 | 20.06 | 19.95 | 20.01 | 19.93 | 0.06% | 76,076 |
| Sep 29, 2026 | 20.10 | 20.11 | 20.05 | 20.09 | 19.91 | -0.17% | 57,018 |
| Sep 28, 2026 | 20.15 | 20.15 | 20.08 | 20.13 | 19.95 | -0.47% | 15,568 |
| Sep 25, 2026 | 20.24 | 20.24 | 20.17 | 20.22 | 20.04 | 0.06% | 71,183 |
| Sep 24, 2026 | 20.29 | 20.31 | 20.21 | 20.21 | 20.03 | -0.43% | 52,826 |
| Sep 23, 2026 | 20.43 | 20.43 | 20.26 | 20.30 | 20.12 | -0.75% | 97,736 |
| Sep 22, 2026 | 20.46 | 20.46 | 20.41 | 20.45 | 20.27 | -0.01% | 24,086 |
| Sep 21, 2026 | 20.47 | 20.48 | 20.44 | 20.45 | 20.27 | 0.32% | 16,771 |
| Sep 18, 2026 | 20.40 | 20.40 | 20.37 | 20.39 | 20.21 | -0.39% | 34,969 |
| Sep 17, 2026 | 20.45 | 20.47 | 20.44 | 20.47 | 20.29 | 0.37% | 133,241 |
| Sep 16, 2026 | 20.43 | 20.51 | 20.38 | 20.39 | 20.21 | - | 25,638 |
| Sep 15, 2026 | 20.37 | 20.40 | 20.37 | 20.39 | 20.21 | -0.07% | 18,854 |
| Sep 14, 2026 | 20.38 | 20.44 | 20.36 | 20.41 | 20.23 | -0.07% | 183,451 |
| Sep 11, 2026 | 20.46 | 20.48 | 20.41 | 20.42 | 20.24 | -0.03% | 22,380 |
| Sep 10, 2026 | 20.44 | 20.48 | 20.42 | 20.43 | 20.25 | -0.51% | 208,279 |
| Sep 9, 2026 | 20.58 | 20.60 | 20.52 | 20.53 | 20.35 | -0.27% | 250,210 |
| Sep 8, 2026 | 20.65 | 20.65 | 20.58 | 20.59 | 20.41 | -0.10% | 55,856 |
| Sep 4, 2026 | 20.61 | 20.62 | 20.60 | 20.61 | 20.43 | 0.02% | 250,217 |
| Sep 3, 2026 | 20.63 | 20.64 | 20.60 | 20.60 | 20.42 | 0.07% | 34,242 |
| Sep 2, 2026 | 20.58 | 20.60 | 20.58 | 20.59 | 20.41 | - | 37,885 |
| Sep 1, 2026 | 20.60 | 20.62 | 20.59 | 20.59 | 20.41 | -0.04% | 28,889 |
| Aug 31, 2026 | 20.59 | 20.61 | 20.58 | 20.59 | 20.41 | -0.10% | 34,735 |