NYLI MacKay Core Plus Bond ETF (CPLB)
NYSEARCA: CPLB · Real-Time Price · USD
20.78
-0.03 (-0.13%)
At close: Aug 26, 2026, 4:00 PM EDT
20.78
0.00 (0.00%)
After-hours: Aug 26, 2026, 8:00 PM EDT
CPLB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 20.79 | 20.79 | 20.77 | 20.78 | 20.78 | -0.13% | 149,502 |
| Aug 25, 2026 | 20.79 | 20.80 | 20.75 | 20.80 | 20.80 | 0.30% | 21,573 |
| Aug 24, 2026 | 20.73 | 20.74 | 20.72 | 20.74 | 20.74 | 0.14% | 31,563 |
| Aug 21, 2026 | 20.69 | 20.71 | 20.69 | 20.71 | 20.71 | -0.10% | 363,371 |
| Aug 20, 2026 | 20.73 | 20.74 | 20.71 | 20.73 | 20.73 | -0.34% | 22,096 |
| Aug 19, 2026 | 20.77 | 20.80 | 20.76 | 20.80 | 20.80 | 0.43% | 58,892 |
| Aug 18, 2026 | 20.68 | 20.72 | 20.68 | 20.71 | 20.71 | -0.10% | 132,714 |
| Aug 17, 2026 | 20.71 | 20.73 | 20.71 | 20.73 | 20.73 | 0.07% | 11,524 |
| Aug 14, 2026 | 20.72 | 20.76 | 20.70 | 20.72 | 20.72 | -0.19% | 58,687 |
| Aug 13, 2026 | 20.76 | 20.78 | 20.74 | 20.76 | 20.76 | 0.27% | 7,379 |
| Aug 12, 2026 | 20.70 | 20.73 | 20.69 | 20.70 | 20.70 | 0.15% | 15,118 |
| Aug 11, 2026 | 20.71 | 20.71 | 20.67 | 20.67 | 20.67 | -0.02% | 43,408 |
| Aug 10, 2026 | 20.72 | 20.72 | 20.67 | 20.68 | 20.68 | -0.24% | 10,028 |
| Aug 7, 2026 | 20.72 | 20.75 | 20.72 | 20.73 | 20.73 | 0.22% | 7,796 |
| Aug 6, 2026 | 20.73 | 20.73 | 20.66 | 20.68 | 20.68 | -0.28% | 14,396 |
| Aug 5, 2026 | 20.75 | 20.75 | 20.70 | 20.74 | 20.74 | 0.09% | 22,100 |
| Aug 4, 2026 | 20.70 | 20.76 | 20.70 | 20.72 | 20.72 | 0.31% | 29,241 |
| Aug 3, 2026 | 20.68 | 20.68 | 20.64 | 20.66 | 20.66 | 0.29% | 124,251 |
| Jul 31, 2026 | 20.60 | 20.61 | 20.56 | 20.60 | 20.60 | -0.20% | 19,041 |
| Jul 30, 2026 | 20.77 | 20.77 | 20.72 | 20.73 | 20.64 | 0.07% | 18,772 |
| Jul 29, 2026 | 20.75 | 20.80 | 20.71 | 20.71 | 20.62 | -0.31% | 24,292 |
| Jul 28, 2026 | 20.79 | 20.82 | 20.74 | 20.78 | 20.69 | 0.12% | 170,807 |
| Jul 27, 2026 | 20.77 | 20.78 | 20.75 | 20.75 | 20.66 | 0.14% | 24,778 |
| Jul 24, 2026 | 20.73 | 20.76 | 20.72 | 20.72 | 20.63 | 0.18% | 814,762 |
| Jul 23, 2026 | 20.69 | 20.72 | 20.68 | 20.69 | 20.60 | -0.35% | 19,964 |
| Jul 22, 2026 | 20.79 | 20.79 | 20.75 | 20.76 | 20.67 | -0.15% | 40,234 |
| Jul 21, 2026 | 20.78 | 20.79 | 20.77 | 20.79 | 20.70 | -0.19% | 19,750 |
| Jul 20, 2026 | 20.82 | 20.86 | 20.80 | 20.83 | 20.74 | -0.14% | 114,671 |
| Jul 17, 2026 | 20.88 | 20.89 | 20.85 | 20.86 | 20.77 | 0.14% | 269,964 |
| Jul 16, 2026 | 20.82 | 20.84 | 20.82 | 20.83 | 20.74 | -0.06% | 135,215 |
| Jul 15, 2026 | 20.84 | 20.85 | 20.84 | 20.84 | 20.75 | 0.13% | 8,178 |
| Jul 14, 2026 | 20.83 | 20.84 | 20.80 | 20.82 | 20.73 | 0.22% | 38,803 |
| Jul 13, 2026 | 20.82 | 20.82 | 20.75 | 20.77 | 20.68 | -0.17% | 43,197 |
| Jul 10, 2026 | 20.85 | 20.85 | 20.79 | 20.81 | 20.72 | -0.17% | 25,958 |
| Jul 9, 2026 | 20.83 | 20.84 | 20.82 | 20.84 | 20.75 | 0.10% | 4,240 |
| Jul 8, 2026 | 20.79 | 20.82 | 20.78 | 20.82 | 20.73 | -0.17% | 438,739 |
| Jul 7, 2026 | 20.88 | 20.88 | 20.85 | 20.86 | 20.77 | -0.26% | 204,295 |
| Jul 6, 2026 | 20.93 | 20.93 | 20.89 | 20.91 | 20.82 | 0.07% | 24,736 |
| Jul 2, 2026 | 20.90 | 20.91 | 20.87 | 20.90 | 20.81 | 0.02% | 12,526 |
| Jul 1, 2026 | 20.88 | 20.89 | 20.87 | 20.89 | 20.80 | -0.05% | 24,140 |
| Jun 30, 2026 | 20.94 | 20.94 | 20.90 | 20.90 | 20.81 | -0.24% | 18,337 |
| Jun 29, 2026 | 21.06 | 21.06 | 21.03 | 21.05 | 20.86 | 0.05% | 40,810 |
| Jun 26, 2026 | 21.01 | 21.04 | 21.01 | 21.04 | 20.85 | 0.02% | 13,460 |
| Jun 25, 2026 | 21.03 | 21.05 | 21.01 | 21.03 | 20.85 | 0.10% | 32,431 |
| Jun 24, 2026 | 21.00 | 21.03 | 20.99 | 21.01 | 20.82 | 0.42% | 16,681 |
| Jun 23, 2026 | 20.94 | 20.94 | 20.91 | 20.92 | 20.74 | 0.05% | 5,532 |
| Jun 22, 2026 | 20.93 | 20.94 | 20.90 | 20.91 | 20.73 | -0.19% | 19,911 |
| Jun 18, 2026 | 20.97 | 20.99 | 20.95 | 20.95 | 20.77 | 0.19% | 3,757 |
| Jun 17, 2026 | 20.98 | 20.99 | 20.91 | 20.91 | 20.73 | -0.29% | 2,456 |
| Jun 16, 2026 | 21.10 | 21.10 | 20.94 | 20.97 | 20.79 | 0.09% | 9,721 |