AB Core Plus Bond ETF (CPLS)
NASDAQ: CPLS · Real-Time Price · USD
34.94
-0.13 (-0.37%)
May 2, 2025, 4:00 PM EDT - Market closed
CPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 35.01 | 35.01 | 34.90 | 34.94 | 34.94 | -0.37% | 97,904 |
| May 1, 2025 | 35.20 | 35.20 | 35.03 | 35.07 | 35.07 | -0.71% | 42,575 |
| Apr 30, 2025 | 35.32 | 35.35 | 35.26 | 35.32 | 35.18 | -0.10% | 8,219 |
| Apr 29, 2025 | 35.25 | 35.36 | 35.25 | 35.36 | 35.22 | 0.27% | 3,853 |
| Apr 28, 2025 | 35.18 | 35.29 | 35.13 | 35.26 | 35.12 | 0.17% | 16,769 |
| Apr 25, 2025 | 35.17 | 35.24 | 35.09 | 35.20 | 35.06 | 0.49% | 4,809 |
| Apr 24, 2025 | 34.92 | 35.04 | 34.92 | 35.03 | 34.89 | 0.48% | 26,418 |
| Apr 23, 2025 | 35.00 | 35.00 | 34.83 | 34.86 | 34.73 | 0.30% | 1,956 |
| Apr 22, 2025 | 34.79 | 34.79 | 34.70 | 34.76 | 34.62 | 0.35% | 3,640 |
| Apr 21, 2025 | 34.73 | 34.80 | 34.63 | 34.64 | 34.50 | -0.72% | 11,163 |
| Apr 17, 2025 | 34.99 | 34.99 | 34.84 | 34.89 | 34.75 | -0.14% | 8,414 |
| Apr 16, 2025 | 34.86 | 34.94 | 34.85 | 34.94 | 34.80 | 0.33% | 6,627 |
| Apr 15, 2025 | 34.81 | 34.97 | 34.75 | 34.82 | 34.69 | 0.27% | 6,639 |
| Apr 14, 2025 | 34.74 | 34.75 | 34.64 | 34.73 | 34.59 | 0.61% | 5,254 |
| Apr 11, 2025 | 34.40 | 34.54 | 34.22 | 34.52 | 34.38 | -0.12% | 11,582 |
| Apr 10, 2025 | 34.74 | 34.86 | 34.36 | 34.56 | 34.42 | -1.12% | 10,795 |
| Apr 9, 2025 | 34.63 | 34.95 | 34.48 | 34.95 | 34.81 | 0.60% | 129,259 |
| Apr 8, 2025 | 35.02 | 35.07 | 34.72 | 34.74 | 34.60 | -1.14% | 11,587 |
| Apr 7, 2025 | 35.42 | 35.42 | 35.06 | 35.14 | 35.00 | -0.85% | 3,362 |
| Apr 4, 2025 | 35.58 | 35.58 | 35.44 | 35.44 | 35.30 | -0.06% | 2,757 |
| Apr 3, 2025 | 35.51 | 35.52 | 35.42 | 35.46 | 35.32 | 0.20% | 10,511 |
| Apr 2, 2025 | 35.40 | 35.40 | 35.23 | 35.39 | 35.25 | 0.21% | 82,905 |
| Apr 1, 2025 | 35.36 | 35.36 | 35.31 | 35.32 | 35.18 | -0.11% | 2,244 |
| Mar 31, 2025 | 35.39 | 35.39 | 35.26 | 35.36 | 35.07 | 0.18% | 5,447 |
| Mar 28, 2025 | 35.26 | 35.31 | 35.24 | 35.29 | 35.01 | 0.54% | 7,362 |
| Mar 27, 2025 | 35.12 | 35.16 | 35.02 | 35.10 | 34.82 | -0.19% | 13,151 |
| Mar 26, 2025 | 35.18 | 35.22 | 35.14 | 35.17 | 34.89 | -0.29% | 3,511 |
| Mar 25, 2025 | 35.25 | 35.31 | 35.18 | 35.27 | 34.99 | 0.03% | 21,149 |
| Mar 24, 2025 | 35.28 | 35.29 | 35.19 | 35.26 | 34.98 | -0.31% | 57,251 |
| Mar 21, 2025 | 35.45 | 35.45 | 35.33 | 35.37 | 35.09 | -0.04% | 9,867 |
| Mar 20, 2025 | 35.49 | 35.49 | 35.30 | 35.39 | 35.10 | 0.06% | 9,227 |
| Mar 19, 2025 | 35.24 | 35.38 | 35.20 | 35.37 | 35.08 | 0.33% | 7,103 |
| Mar 18, 2025 | 35.20 | 35.27 | 35.20 | 35.25 | 34.97 | 0.09% | 7,101 |
| Mar 17, 2025 | 35.22 | 35.31 | 35.20 | 35.22 | 34.94 | 0.13% | 5,461 |
| Mar 14, 2025 | 35.19 | 35.22 | 35.13 | 35.18 | 34.89 | -0.06% | 8,806 |
| Mar 13, 2025 | 35.08 | 35.20 | 35.08 | 35.20 | 34.91 | 0.15% | 4,186 |
| Mar 12, 2025 | 35.20 | 35.20 | 35.14 | 35.14 | 34.86 | -0.22% | 8,625 |
| Mar 11, 2025 | 35.36 | 35.36 | 35.22 | 35.22 | 34.94 | -0.46% | 2,624 |
| Mar 10, 2025 | 35.44 | 35.46 | 35.31 | 35.38 | 35.10 | 0.43% | 25,377 |
| Mar 7, 2025 | 35.36 | 35.36 | 35.13 | 35.23 | 34.95 | -0.18% | 24,708 |
| Mar 6, 2025 | 35.33 | 35.33 | 35.13 | 35.30 | 35.01 | -0.14% | 9,405 |
| Mar 5, 2025 | 35.47 | 35.48 | 35.34 | 35.35 | 35.06 | -0.14% | 2,594 |
| Mar 4, 2025 | 35.41 | 35.54 | 35.39 | 35.40 | 35.11 | -0.23% | 3,976 |
| Mar 3, 2025 | 35.37 | 35.48 | 35.37 | 35.48 | 35.19 | -0.20% | 3,575 |
| Feb 28, 2025 | 35.49 | 35.55 | 35.46 | 35.55 | 35.16 | 0.43% | 6,609 |
| Feb 27, 2025 | 35.44 | 35.45 | 35.38 | 35.40 | 35.01 | -0.23% | 5,118 |
| Feb 26, 2025 | 35.41 | 35.48 | 35.41 | 35.48 | 35.09 | 0.24% | 7,551 |
| Feb 25, 2025 | 35.39 | 35.44 | 35.31 | 35.39 | 35.01 | 0.57% | 503,198 |
| Feb 24, 2025 | 35.17 | 35.21 | 35.05 | 35.19 | 34.81 | 0.03% | 6,831 |
| Feb 21, 2025 | 35.09 | 35.18 | 35.09 | 35.18 | 34.80 | 0.49% | 2,612 |