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%
CPLS — AB Core Plus Bond ETF
NasdaqAB Core Plus Bond ETF
$33.31
-0.07(-0.21%)
- O
- 33.44
- H
- 33.44
- L
- 33.30
- V
- 10.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.31
Period Return-4.27%
Period High$36.23
Period Low$33.21
Avg Daily Volume2.6K
Total Trading Days365
CPLS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.44 | $33.44 | $33.30 | $33.31 | $-0.07 | -0.21% | 10,156 | $33.35 | $33.30 $33.44 |
| Oct 1, 2026 | $33.25 | $33.43 | $33.21 | $33.38 | $-0.03 | -0.09% | 17,164 | $33.34 | $33.21 $33.43 |
| Sep 30, 2026 | $33.51 | $33.51 | $33.38 | $33.41 | $-0.08 | -0.24% | 7,926 | $33.41 | $33.38 $33.51 |
| Sep 29, 2026 | $33.51 | $33.51 | $33.40 | $33.48 | +$0.01 | +0.03% | 4,132 | $33.48 | $33.40 $33.51 |
| Sep 28, 2026 | $33.53 | $33.54 | $33.44 | $33.48 | $-0.22 | -0.65% | 73,513 | $33.53 | $33.44 $33.54 |
| Sep 25, 2026 | $33.55 | $33.69 | $33.55 | $33.69 | +$0.07 | +0.21% | 3,044 | $33.65 | $33.55 $33.69 |
| Sep 24, 2026 | $33.79 | $33.83 | $33.63 | $33.63 | $-0.17 | -0.49% | 8,691 | $33.73 | $33.63 $33.83 |
| Sep 23, 2026 | $34.04 | $34.04 | $33.76 | $33.79 | $-0.31 | -0.92% | 7,959 | $33.85 | $33.76 $34.04 |
| Sep 22, 2026 | $34.12 | $34.15 | $34.05 | $34.11 | $-0.00 | -0.01% | 8,631 | $34.09 | $34.05 $34.15 |
| Sep 21, 2026 | $34.10 | $34.11 | $34.08 | $34.11 | +$0.11 | +0.31% | 8,168 | $34.10 | $34.08 $34.11 |
| Sep 18, 2026 | $34.02 | $34.02 | $33.98 | $34.00 | $-0.14 | -0.40% | 18,062 | $34.00 | $33.98 $34.02 |
| Sep 17, 2026 | $34.17 | $34.19 | $34.09 | $34.14 | +$0.15 | +0.43% | 21,815 | $34.15 | $34.09 $34.19 |
| Sep 16, 2026 | $34.05 | $34.13 | $33.98 | $34.00 | +$0.01 | +0.03% | 4,131 | $34.06 | $33.98 $34.13 |
| Sep 15, 2026 | $34.01 | $34.01 | $33.97 | $33.99 | $-0.04 | -0.12% | 5,414 | $33.99 | $33.97 $34.01 |
| Sep 14, 2026 | $33.98 | $34.11 | $33.98 | $34.03 | $-0.01 | -0.04% | 5,242 | $34.04 | $33.98 $34.11 |
| Sep 11, 2026 | $34.15 | $34.15 | $34.02 | $34.04 | $-0.04 | -0.12% | 52,243 | $34.12 | $34.02 $34.15 |
| Sep 10, 2026 | $34.15 | $34.15 | $34.06 | $34.08 | $-0.24 | -0.69% | 9,848 | $34.13 | $34.06 $34.15 |
| Sep 9, 2026 | $34.40 | $34.40 | $34.28 | $34.32 | $-0.10 | -0.29% | 9,277 | $34.34 | $34.28 $34.40 |
| Sep 8, 2026 | $34.41 | $34.43 | $34.37 | $34.42 | $-0.02 | -0.06% | 12,015 | $34.41 | $34.37 $34.43 |
| Sep 4, 2026 | $34.46 | $34.46 | $34.44 | $34.44 | +$0.00 | +0.01% | 4,512 | $34.45 | $34.44 $34.46 |
| Sep 3, 2026 | $34.47 | $34.50 | $34.42 | $34.43 | +$0.04 | +0.10% | 16,619 | $34.45 | $34.42 $34.50 |
| Sep 2, 2026 | $34.39 | $34.40 | $34.36 | $34.40 | +$0.02 | +0.05% | 3,863 | $34.38 | $34.36 $34.40 |
| Sep 1, 2026 | $34.40 | $34.47 | $34.36 | $34.38 | $-0.21 | -0.59% | 9,956 | $34.40 | $34.36 $34.47 |
| Aug 31, 2026 | $34.57 | $34.59 | $34.55 | $34.59 | $-0.07 | -0.19% | 3,396 | $34.58 | $34.55 $34.59 |
| Aug 28, 2026 | $34.67 | $34.68 | $34.57 | $34.65 | $-0.03 | -0.09% | 233,463 | $34.67 | $34.57 $34.68 |
| Aug 27, 2026 | $34.72 | $34.78 | $34.65 | $34.68 | $-0.00 | -0.01% | 5,693 | $34.70 | $34.65 $34.78 |
| Aug 26, 2026 | $34.67 | $34.75 | $34.65 | $34.68 | $-0.05 | -0.15% | 4,639 | $34.69 | $34.65 $34.75 |
| Aug 25, 2026 | $34.68 | $34.74 | $34.65 | $34.74 | +$0.17 | +0.50% | 4,897 | $34.69 | $34.65 $34.74 |
| Aug 24, 2026 | $34.57 | $34.58 | $34.56 | $34.56 | +$0.06 | +0.17% | 21,253 | $34.56 | $34.56 $34.58 |
| Aug 21, 2026 | $34.52 | $34.55 | $34.49 | $34.51 | $-0.03 | -0.09% | 4,441 | $34.51 | $34.49 $34.55 |