AB Core Plus Bond ETF (CPLS)
NASDAQ: CPLS · Real-Time Price · USD
35.29
-0.01 (-0.03%)
Mar 31, 2025, 2:10 PM EDT - Market open
CPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.26 | 35.31 | 35.24 | 35.29 | 35.29 | 0.54% | 7,362 |
| Mar 27, 2025 | 35.12 | 35.16 | 35.02 | 35.10 | 35.10 | -0.19% | 13,151 |
| Mar 26, 2025 | 35.18 | 35.22 | 35.14 | 35.17 | 35.17 | -0.29% | 3,511 |
| Mar 25, 2025 | 35.25 | 35.31 | 35.18 | 35.27 | 35.27 | 0.03% | 21,149 |
| Mar 24, 2025 | 35.28 | 35.29 | 35.19 | 35.26 | 35.26 | -0.31% | 57,251 |
| Mar 21, 2025 | 35.45 | 35.45 | 35.33 | 35.37 | 35.37 | -0.04% | 9,867 |
| Mar 20, 2025 | 35.49 | 35.49 | 35.30 | 35.39 | 35.39 | 0.06% | 9,227 |
| Mar 19, 2025 | 35.24 | 35.38 | 35.20 | 35.37 | 35.37 | 0.33% | 7,103 |
| Mar 18, 2025 | 35.20 | 35.27 | 35.20 | 35.25 | 35.25 | 0.09% | 7,101 |
| Mar 17, 2025 | 35.22 | 35.31 | 35.20 | 35.22 | 35.22 | 0.13% | 5,461 |
| Mar 14, 2025 | 35.19 | 35.22 | 35.13 | 35.18 | 35.18 | -0.06% | 8,806 |
| Mar 13, 2025 | 35.08 | 35.20 | 35.08 | 35.20 | 35.20 | 0.15% | 4,186 |
| Mar 12, 2025 | 35.20 | 35.20 | 35.14 | 35.14 | 35.14 | -0.22% | 8,625 |
| Mar 11, 2025 | 35.36 | 35.36 | 35.22 | 35.22 | 35.22 | -0.46% | 2,624 |
| Mar 10, 2025 | 35.44 | 35.46 | 35.31 | 35.38 | 35.38 | 0.43% | 25,377 |
| Mar 7, 2025 | 35.36 | 35.36 | 35.13 | 35.23 | 35.23 | -0.18% | 24,708 |
| Mar 6, 2025 | 35.33 | 35.33 | 35.13 | 35.30 | 35.30 | -0.14% | 9,405 |
| Mar 5, 2025 | 35.47 | 35.48 | 35.34 | 35.35 | 35.35 | -0.14% | 2,594 |
| Mar 4, 2025 | 35.41 | 35.54 | 35.39 | 35.40 | 35.40 | -0.23% | 3,976 |
| Mar 3, 2025 | 35.37 | 35.48 | 35.37 | 35.48 | 35.48 | -0.20% | 3,575 |
| Feb 28, 2025 | 35.49 | 35.55 | 35.46 | 35.55 | 35.45 | 0.43% | 6,609 |
| Feb 27, 2025 | 35.44 | 35.45 | 35.38 | 35.40 | 35.30 | -0.23% | 5,118 |
| Feb 26, 2025 | 35.41 | 35.48 | 35.41 | 35.48 | 35.38 | 0.24% | 7,551 |
| Feb 25, 2025 | 35.39 | 35.44 | 35.31 | 35.39 | 35.29 | 0.57% | 503,198 |
| Feb 24, 2025 | 35.17 | 35.21 | 35.05 | 35.19 | 35.09 | 0.03% | 6,831 |
| Feb 21, 2025 | 35.09 | 35.18 | 35.09 | 35.18 | 35.08 | 0.49% | 2,612 |
| Feb 20, 2025 | 35.03 | 35.03 | 34.94 | 35.01 | 34.91 | 0.11% | 5,607 |
| Feb 19, 2025 | 34.82 | 34.97 | 34.82 | 34.97 | 34.87 | 0.14% | 8,484 |
| Feb 18, 2025 | 35.00 | 35.03 | 34.82 | 34.92 | 34.82 | -0.40% | 16,508 |
| Feb 14, 2025 | 35.07 | 35.11 | 35.01 | 35.06 | 34.96 | 0.42% | 30,439 |
| Feb 13, 2025 | 34.88 | 34.94 | 34.84 | 34.92 | 34.82 | 0.45% | 19,576 |
| Feb 12, 2025 | 34.67 | 34.76 | 34.61 | 34.76 | 34.66 | -0.34% | 32,562 |
| Feb 11, 2025 | 34.94 | 34.94 | 34.81 | 34.88 | 34.78 | -0.29% | 45,166 |
| Feb 10, 2025 | 34.99 | 34.99 | 34.71 | 34.98 | 34.88 | 0.07% | 2,914 |
| Feb 7, 2025 | 35.02 | 35.06 | 34.96 | 34.96 | 34.86 | -0.38% | 4,956 |
| Feb 6, 2025 | 35.10 | 35.10 | 35.07 | 35.09 | 34.99 | -0.07% | 1,645 |
| Feb 5, 2025 | 35.14 | 35.14 | 35.12 | 35.12 | 35.02 | 0.54% | 2,276 |
| Feb 4, 2025 | 34.93 | 34.93 | 34.92 | 34.93 | 34.83 | 0.16% | 7,543 |
| Feb 3, 2025 | 34.95 | 34.97 | 34.84 | 34.87 | 34.77 | -0.31% | 90,572 |
| Jan 31, 2025 | 35.03 | 35.03 | 34.97 | 34.98 | 34.72 | -0.22% | 2,040 |
| Jan 30, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 34.80 | 0.19% | 3 |
| Jan 29, 2025 | 35.00 | 35.00 | 34.99 | 34.99 | 34.73 | -0.11% | 1,193 |
| Jan 28, 2025 | 35.01 | 35.03 | 35.01 | 35.03 | 34.77 | -0.07% | 104 |
| Jan 27, 2025 | 35.01 | 35.06 | 35.01 | 35.06 | 34.80 | 0.54% | 467 |
| Jan 24, 2025 | 34.86 | 34.87 | 34.86 | 34.87 | 34.61 | 0.13% | 222 |
| Jan 23, 2025 | 34.81 | 34.82 | 34.80 | 34.82 | 34.56 | -0.17% | 781 |
| Jan 22, 2025 | 34.95 | 34.95 | 34.87 | 34.88 | 34.62 | -0.16% | 212,380 |
| Jan 21, 2025 | 34.94 | 34.96 | 34.91 | 34.94 | 34.68 | 0.22% | 180,005 |
| Jan 17, 2025 | 34.85 | 34.86 | 34.85 | 34.86 | 34.60 | 0.03% | 112 |
| Jan 16, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.59 | 0.22% | 142 |