AB Core Plus Bond ETF (CPLS)
NASDAQ: CPLS · Real-Time Price · USD
35.73
+0.04 (0.11%)
Nov 18, 2025, 1:40 PM EST - Market open
CPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | - | 0.11% | 274 |
| Nov 17, 2025 | 35.68 | 35.74 | 35.66 | 35.69 | 35.69 | 0.02% | 7,327 |
| Nov 14, 2025 | 35.77 | 35.77 | 35.68 | 35.69 | 35.69 | -0.19% | 4,551 |
| Nov 13, 2025 | 35.76 | 35.82 | 35.75 | 35.75 | 35.75 | -0.31% | 13,250 |
| Nov 12, 2025 | 35.86 | 35.89 | 35.84 | 35.87 | 35.87 | -0.04% | 7,321 |
| Nov 11, 2025 | 35.83 | 35.96 | 35.81 | 35.88 | 35.88 | 0.27% | 12,227 |
| Nov 10, 2025 | 35.81 | 35.81 | 35.78 | 35.79 | 35.79 | -0.03% | 6,135 |
| Nov 7, 2025 | 35.77 | 35.83 | 35.77 | 35.80 | 35.80 | -0.06% | 3,078 |
| Nov 6, 2025 | 35.80 | 35.83 | 35.80 | 35.82 | 35.82 | 0.35% | 5,944 |
| Nov 5, 2025 | 35.74 | 35.75 | 35.67 | 35.69 | 35.69 | -0.29% | 6,522 |
| Nov 4, 2025 | 35.75 | 35.84 | 35.75 | 35.80 | 35.80 | 0.07% | 89,071 |
| Nov 3, 2025 | 35.77 | 35.78 | 35.74 | 35.77 | 35.77 | -0.58% | 6,684 |
| Oct 31, 2025 | 36.02 | 36.05 | 35.96 | 35.98 | 35.85 | -0.13% | 28,369 |
| Oct 30, 2025 | 35.96 | 36.06 | 35.96 | 36.03 | 35.89 | -0.12% | 19,272 |
| Oct 29, 2025 | 36.13 | 36.25 | 36.05 | 36.07 | 35.94 | -0.39% | 66,333 |
| Oct 28, 2025 | 36.18 | 36.23 | 36.18 | 36.21 | 36.08 | 0.04% | 5,207 |
| Oct 27, 2025 | 36.14 | 36.28 | 36.13 | 36.19 | 36.06 | 0.07% | 12,241 |
| Oct 24, 2025 | 36.18 | 36.19 | 36.15 | 36.17 | 36.04 | 0.11% | 4,326 |
| Oct 23, 2025 | 36.11 | 36.23 | 36.11 | 36.13 | 36.00 | -0.11% | 7,365 |
| Oct 22, 2025 | 36.14 | 36.18 | 36.14 | 36.17 | 36.04 | -0.04% | 2,861 |
| Oct 21, 2025 | 36.17 | 36.29 | 36.17 | 36.18 | 36.05 | 0.14% | 17,064 |
| Oct 20, 2025 | 36.13 | 36.13 | 36.10 | 36.13 | 36.00 | 0.17% | 5,242 |
| Oct 17, 2025 | 36.07 | 36.11 | 36.06 | 36.07 | 35.94 | -0.14% | 177,365 |
| Oct 16, 2025 | 36.03 | 36.14 | 35.99 | 36.12 | 35.99 | 0.33% | 10,229 |
| Oct 15, 2025 | 36.09 | 36.10 | 35.99 | 36.00 | 35.87 | -0.06% | 5,232 |
| Oct 14, 2025 | 35.97 | 36.02 | 35.96 | 36.02 | 35.89 | 0.18% | 2,640 |
| Oct 13, 2025 | 35.89 | 35.96 | 35.88 | 35.96 | 35.82 | 0.13% | 2,700 |
| Oct 10, 2025 | 35.83 | 35.93 | 35.83 | 35.91 | 35.78 | 0.31% | 3,214 |
| Oct 9, 2025 | 35.79 | 35.82 | 35.78 | 35.80 | 35.67 | -0.08% | 5,543 |
| Oct 8, 2025 | 35.93 | 35.93 | 35.80 | 35.83 | 35.70 | 0.04% | 7,379 |
| Oct 7, 2025 | 35.80 | 35.88 | 35.80 | 35.81 | 35.68 | 0.03% | 13,822 |
| Oct 6, 2025 | 35.87 | 35.87 | 35.80 | 35.80 | 35.67 | -0.15% | 7,803 |
| Oct 3, 2025 | 35.88 | 35.90 | 35.84 | 35.86 | 35.73 | -0.12% | 5,044 |
| Oct 2, 2025 | 35.85 | 35.91 | 35.84 | 35.90 | 35.77 | 0.12% | 18,923 |
| Oct 1, 2025 | 35.86 | 35.88 | 35.80 | 35.86 | 35.73 | -0.13% | 9,526 |
| Sep 30, 2025 | 35.97 | 35.98 | 35.89 | 35.90 | 35.65 | -0.07% | 4,539 |
| Sep 29, 2025 | 35.88 | 35.96 | 35.88 | 35.93 | 35.67 | 0.20% | 4,729 |
| Sep 26, 2025 | 35.84 | 35.92 | 35.78 | 35.85 | 35.60 | 0.08% | 15,285 |
| Sep 25, 2025 | 35.84 | 35.84 | 35.75 | 35.83 | 35.57 | -0.14% | 6,786 |
| Sep 24, 2025 | 35.92 | 35.92 | 35.86 | 35.88 | 35.62 | -0.21% | 50,579 |
| Sep 23, 2025 | 35.92 | 35.99 | 35.71 | 35.95 | 35.69 | 0.13% | 15,470 |
| Sep 22, 2025 | 35.92 | 35.93 | 35.88 | 35.91 | 35.65 | -0.18% | 3,687 |
| Sep 19, 2025 | 35.95 | 36.01 | 35.94 | 35.97 | 35.71 | 0.08% | 25,198 |
| Sep 18, 2025 | 35.90 | 36.03 | 35.90 | 35.94 | 35.68 | -0.19% | 6,483 |
| Sep 17, 2025 | 36.09 | 36.10 | 35.99 | 36.01 | 35.75 | -0.15% | 3,780 |
| Sep 16, 2025 | 36.07 | 36.09 | 36.05 | 36.07 | 35.81 | 0.04% | 14,977 |
| Sep 15, 2025 | 36.06 | 36.07 | 36.04 | 36.05 | 35.79 | 0.21% | 2,408 |
| Sep 12, 2025 | 35.97 | 35.99 | 35.89 | 35.98 | 35.72 | -0.10% | 7,129 |
| Sep 11, 2025 | 36.02 | 36.07 | 35.96 | 36.01 | 35.75 | 0.18% | 7,900 |
| Sep 10, 2025 | 35.92 | 35.97 | 35.92 | 35.95 | 35.69 | 0.20% | 14,463 |