MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CPLB — NYLIM MacKay Core Plus Bond ETF
NYSE ArcaNYLIM MacKay Core Plus Bond ETF
$19.97
-0.03(-0.15%)
- O
- 20.04
- H
- 20.10
- L
- 19.96
- V
- 28K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.97
Period Return-4.17%
Period High$21.65
Period Low$19.90
Avg Daily Volume33.6K
Total Trading Days365
CPLB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.04 | $20.10 | $19.96 | $19.97 | $-0.03 | -0.15% | 28,005 | $20.02 | $19.96 $20.10 |
| Oct 1, 2026 | $19.95 | $20.04 | $19.90 | $20.00 | $-0.01 | -0.05% | 51,799 | $20.00 | $19.90 $20.04 |
| Sep 30, 2026 | $20.06 | $20.06 | $19.95 | $20.01 | $-0.08 | -0.40% | 76,076 | $19.99 | $19.95 $20.06 |
| Sep 29, 2026 | $20.10 | $20.11 | $20.05 | $20.09 | $-0.04 | -0.17% | 57,019 | $20.07 | $20.05 $20.11 |
| Sep 28, 2026 | $20.15 | $20.15 | $20.08 | $20.13 | $-0.10 | -0.47% | 15,568 | $20.11 | $20.08 $20.15 |
| Sep 25, 2026 | $20.24 | $20.24 | $20.17 | $20.22 | +$0.01 | +0.06% | 71,183 | $20.21 | $20.17 $20.24 |
| Sep 24, 2026 | $20.29 | $20.31 | $20.21 | $20.21 | $-0.09 | -0.43% | 52,827 | $20.23 | $20.21 $20.31 |
| Sep 23, 2026 | $20.43 | $20.43 | $20.26 | $20.30 | $-0.15 | -0.75% | 97,736 | $20.30 | $20.26 $20.43 |
| Sep 22, 2026 | $20.46 | $20.46 | $20.41 | $20.45 | $-0.00 | -0.01% | 24,087 | $20.44 | $20.41 $20.46 |
| Sep 21, 2026 | $20.47 | $20.48 | $20.44 | $20.45 | +$0.07 | +0.32% | 16,771 | $20.45 | $20.44 $20.48 |
| Sep 18, 2026 | $20.40 | $20.40 | $20.37 | $20.39 | $-0.08 | -0.39% | 34,969 | $20.38 | $20.37 $20.40 |
| Sep 17, 2026 | $20.45 | $20.47 | $20.44 | $20.46 | +$0.07 | +0.37% | 133,241 | $20.45 | $20.44 $20.47 |
| Sep 16, 2026 | $20.43 | $20.51 | $20.38 | $20.39 | +$0.00 | +0.00% | 25,638 | $20.41 | $20.38 $20.51 |
| Sep 15, 2026 | $20.37 | $20.40 | $20.37 | $20.39 | $-0.02 | -0.07% | 18,854 | $20.38 | $20.37 $20.40 |
| Sep 14, 2026 | $20.38 | $20.44 | $20.36 | $20.41 | $-0.01 | -0.07% | 183,451 | $20.37 | $20.36 $20.44 |
| Sep 11, 2026 | $20.46 | $20.48 | $20.41 | $20.42 | $-0.01 | -0.03% | 22,381 | $20.45 | $20.41 $20.48 |
| Sep 10, 2026 | $20.44 | $20.48 | $20.42 | $20.43 | $-0.10 | -0.51% | 208,280 | $20.44 | $20.42 $20.48 |
| Sep 9, 2026 | $20.58 | $20.60 | $20.52 | $20.53 | $-0.06 | -0.27% | 250,211 | $20.54 | $20.52 $20.60 |
| Sep 8, 2026 | $20.65 | $20.65 | $20.58 | $20.59 | $-0.02 | -0.10% | 55,857 | $20.60 | $20.58 $20.65 |
| Sep 4, 2026 | $20.61 | $20.62 | $20.60 | $20.61 | +$0.01 | +0.02% | 250,217 | $20.62 | $20.60 $20.62 |
| Sep 3, 2026 | $20.63 | $20.64 | $20.60 | $20.60 | +$0.02 | +0.07% | 34,242 | $20.62 | $20.60 $20.64 |
| Sep 2, 2026 | $20.58 | $20.60 | $20.58 | $20.59 | +$0.00 | +0.00% | 37,885 | $20.59 | $20.58 $20.60 |
| Sep 1, 2026 | $20.60 | $20.62 | $20.59 | $20.59 | $-0.01 | -0.04% | 28,889 | $20.60 | $20.59 $20.62 |
| Aug 31, 2026 | $20.59 | $20.61 | $20.58 | $20.59 | $-0.11 | -0.54% | 34,735 | $20.60 | $20.58 $20.61 |
| Aug 28, 2026 | $20.79 | $20.79 | $20.71 | $20.71 | $-0.07 | -0.34% | 6,960 | $20.78 | $20.71 $20.79 |
| Aug 27, 2026 | $20.79 | $20.80 | $20.77 | $20.78 | $-0.00 | +0.00% | 396,315 | $20.78 | $20.77 $20.80 |
| Aug 26, 2026 | $20.79 | $20.79 | $20.77 | $20.78 | $-0.03 | -0.13% | 149,502 | $20.78 | $20.77 $20.79 |
| Aug 25, 2026 | $20.79 | $20.80 | $20.75 | $20.80 | +$0.06 | +0.30% | 21,574 | $20.78 | $20.75 $20.80 |
| Aug 24, 2026 | $20.73 | $20.74 | $20.72 | $20.74 | +$0.03 | +0.14% | 31,563 | $20.73 | $20.72 $20.74 |
| Aug 21, 2026 | $20.69 | $20.71 | $20.69 | $20.71 | $-0.02 | -0.10% | 363,372 | $20.71 | $20.69 $20.71 |