Dark

CPLS
AB Core Plus Bond ETF
stock NASDAQ ETF

Market Open

Aug 4, 2026 2:11:57 PM EDT

34.62USD+0.362%(+0.12)467

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:29:30 AM EDT

34.59USD+0.261%(+0.09)172

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	34.4800	34.635000	34.480000	34.6277	+0.370%	12,218	0.000%
2026-08-03	34.4700	34.530000	34.470000	34.5000	-0.073%	7,526	+0.370%
2026-07-31	34.5300	34.530000	34.490000	34.5251	-0.287%	3,903	+0.297%
2026-07-30	34.6000	34.645000	34.590000	34.6244	+0.214%	10,901	+0.010%
2026-07-29	34.6100	34.680000	34.550600	34.5506	-0.416%	11,911	+0.223%
2026-07-28	34.6500	34.720000	34.630000	34.6950	+0.240%	2,053	-0.194%
2026-07-27	34.6110	34.680000	34.570000	34.6119	+0.194%	31,825	+0.046%
2026-07-24	34.5500	34.585000	34.540000	34.5450	0.000%	4,644	+0.239%
2026-07-23	34.5300	34.570000	34.500000	34.5450	-0.231%	5,814	+0.239%
2026-07-22	34.6500	34.650000	34.625000	34.6250	-0.144%	3,178	+0.008%
2026-07-21	34.6999	34.699900	34.660000	34.6750	-0.259%	1,970	-0.136%
2026-07-20	34.8050	34.805000	34.740000	34.7650	-0.287%	1,959	-0.395%
2026-07-17	34.8700	34.919600	34.862600	34.8650	+0.172%	3,574	-0.681%
2026-07-16	34.8000	34.900000	34.800000	34.8050	-0.143%	40,928	-0.509%
2026-07-15	34.8300	34.870000	34.810000	34.8550	+0.216%	20,741	-0.652%
2026-07-14	34.7600	34.800000	34.751800	34.7800	+0.246%	2,695	-0.438%
2026-07-13	34.7685	34.768500	34.670000	34.6945	-0.346%	4,801	-0.193%
2026-07-10	34.8200	34.846300	34.791000	34.8150	-0.087%	9,916	-0.538%
2026-07-09	34.8450	34.890000	34.845000	34.8453	+0.095%	5,178	-0.624%
2026-07-08	34.8000	34.825000	34.760000	34.8124	-0.208%	38,235	-0.531%
2026-07-07	35.0000	35.000000	34.880000	34.8850	-0.400%	14,876	-0.738%
2026-07-06	35.0200	35.050000	34.990000	35.0251	+0.000%	38,631	-1.135%
2026-07-02	35.0400	35.050000	34.990000	35.0250	+0.114%	32,959	-1.134%
2026-07-01	34.9500	35.060000	34.950000	34.9850	-0.476%	8,075	-1.021%
2026-06-30	35.2500	35.250000	35.152500	35.1525	-0.432%	5,965	-1.493%
2026-06-29	35.2800	35.315000	35.270000	35.3050	+0.071%	7,184	-1.918%
2026-06-26	35.3050	35.305000	35.250000	35.2800	+0.094%	16,986	-1.849%
2026-06-25	35.3000	35.320000	35.247000	35.2470	+0.006%	5,293	-1.757%
2026-06-24	35.2000	35.260000	35.200000	35.2450	+0.427%	6,783	-1.751%
2026-06-23	35.0700	35.135000	35.070000	35.0950	+0.103%	2,590	-1.332%
2026-06-22	35.0700	35.072000	35.030000	35.0588	-0.245%	3,463	-1.230%
2026-06-18	35.1800	35.205000	35.145000	35.1450	+0.252%	3,709	-1.472%
2026-06-17	35.1600	35.240000	35.050000	35.0567	-0.351%	3,966	-1.224%
2026-06-16	35.1600	35.230000	35.160000	35.1802	+0.169%	41,912	-1.570%
2026-06-15	35.1600	35.180000	35.040000	35.1208	+0.087%	8,582	-1.404%
2026-06-12	35.0900	35.116600	35.050000	35.0901	-0.126%	3,719	-1.318%
2026-06-11	34.9800	35.145400	34.940300	35.1344	+0.600%	10,363	-1.442%
2026-06-10	34.9600	34.980000	34.910000	34.9250	-0.118%	3,476	-0.851%
2026-06-09	34.9300	35.010000	34.890100	34.9661	+0.249%	6,336	-0.968%
2026-06-08	34.9600	34.960000	34.870000	34.8794	-0.102%	6,843	-0.722%
2026-06-05	34.9500	34.950000	34.914200	34.9150	-0.428%	2,839	-0.823%
2026-06-04	35.1100	35.120000	35.041000	35.0652	+0.129%	83,711	-1.248%
2026-06-03	35.0500	35.050000	35.020000	35.0200	-0.174%	9,036	-1.120%
2026-06-02	35.1650	35.165000	35.060000	35.0810	-0.097%	19,632	-1.292%
2026-06-01	35.0500	35.160000	35.050000	35.1150	-0.315%	2,943	-1.388%
2026-05-29	35.2200	35.340000	35.220000	35.2259	+0.074%	43,252	-1.698%
2026-05-28	35.1350	35.210000	35.135000	35.2000	+0.199%	7,275	-1.626%
2026-05-27	35.1700	35.170000	35.120000	35.1300	+0.071%	14,130	-1.430%
2026-05-26	35.1100	35.120000	35.070000	35.1050	+0.289%	65,164	-1.360%
2026-05-22	35.0200	35.020000	34.930000	35.0039	+0.140%	7,375	-1.075%
2026-05-21	34.8300	34.970000	34.800100	34.9550	+0.119%	3,964	-0.936%
2026-05-20	34.6800	34.929100	34.680000	34.9135	+0.572%	6,732	-0.819%
2026-05-19	34.7400	34.740000	34.670000	34.7150	-0.464%	3,935	-0.251%
2026-05-18	34.9500	34.950000	34.830000	34.8770	+0.063%	2,465	-0.715%
2026-05-15	34.9500	34.950000	34.845000	34.8550	-0.670%	7,107	-0.652%
2026-05-14	35.1700	35.170000	35.090000	35.0900	-0.043%	7,193	-1.317%
2026-05-13	35.0700	35.119400	35.070000	35.1050	0.000%	3,023	-1.360%
2026-05-12	35.1100	35.110000	35.080000	35.1050	-0.256%	4,636	-1.360%
2026-05-11	35.2700	35.270000	35.195000	35.1950	-0.297%	7,992	-1.612%
2026-05-08	35.2900	35.300000	35.280000	35.3000	+0.284%	10,657	-1.905%
2026-05-07	35.2700	35.360000	35.190100	35.2000	-0.339%	13,252	-1.626%
2026-05-06	35.2900	35.320000	35.290000	35.3199	+0.469%	4,145	-1.960%
2026-05-05	35.1300	35.190000	35.120100	35.1550	+0.214%	8,997	-1.500%
2026-05-04	35.1300	35.133094	35.049000	35.0800	-0.355%	3,444	-1.289%
2026-05-01	35.1899	35.290000	35.189900	35.2050	-0.162%	3,449	-1.640%
2026-04-30	35.2700	35.310000	35.262000	35.2620	+0.077%	6,195	-1.799%
2026-04-29	35.3200	35.320000	35.220000	35.2348	-0.412%	5,973	-1.723%
2026-04-28	35.3500	35.389500	35.300000	35.3804	-0.069%	4,467	-2.127%
2026-04-27	35.4500	35.450000	35.350000	35.4050	-0.177%	37,856	-2.195%
2026-04-24	35.4100	35.488700	35.330000	35.4678	+0.121%	6,735	-2.369%
2026-04-23	35.4700	35.485000	35.420000	35.4250	-0.115%	5,622	-2.251%
2026-04-22	35.5000	35.510000	35.414000	35.4659	+0.113%	5,531	-2.363%
2026-04-21	35.4900	35.520000	35.425000	35.4259	-0.391%	15,117	-2.253%
2026-04-20	35.5500	35.570000	35.480000	35.5650	0.000%	21,862	-2.635%
2026-04-17	35.5530	35.609900	35.553000	35.5650	+0.395%	10,261	-2.635%
2026-04-16	35.4800	35.520000	35.410000	35.4250	-0.183%	6,162	-2.251%
2026-04-15	35.5100	35.510000	35.470000	35.4900	-0.099%	8,215	-2.430%
2026-04-14	35.4200	35.537000	35.410000	35.5250	+0.254%	32,808	-2.526%
2026-04-13	35.3400	35.450000	35.335000	35.4350	+0.283%	12,580	-2.278%
2026-04-10	35.3950	35.395000	35.330100	35.3350	-0.198%	4,483	-2.002%
2026-04-09	35.3600	35.455200	35.340000	35.4050	+0.085%	6,614	-2.195%
2026-04-08	35.4700	35.470000	35.357760	35.3750	+0.311%	2,489	-2.113%
2026-04-07	35.2400	35.275000	35.145000	35.2652	+0.128%	3,438	-1.808%
2026-04-06	35.0700	35.290000	35.070000	35.2200	-0.113%	19,767	-1.682%
2026-04-02	35.1900	35.290000	35.190000	35.2600	+0.383%	147,339	-1.793%
2026-04-01	35.1350	35.185000	35.125000	35.1253	-0.416%	7,543	-1.417%
2026-03-31	35.2200	35.316100	35.220000	35.2722	+0.405%	23,084	-1.827%
2026-03-30	35.1200	35.179000	35.100100	35.1300	+0.501%	4,034	-1.430%
2026-03-27	34.9100	35.005000	34.910000	34.9550	-0.171%	34,855	-0.936%
2026-03-26	35.1300	35.130000	34.995000	35.0150	-0.498%	8,799	-1.106%
2026-03-25	35.1900	35.205000	35.133400	35.1903	+0.386%	4,898	-1.599%
2026-03-24	35.0050	35.105000	35.005000	35.0550	-0.316%	8,801	-1.219%
2026-03-23	35.1471	35.200000	35.147100	35.1660	+0.517%	4,843	-1.531%
2026-03-20	35.1600	35.160000	34.985000	34.9850	-0.870%	7,816	-1.021%
2026-03-19	35.2200	35.310100	35.200000	35.2922	+0.106%	10,945	-1.883%
2026-03-18	35.3300	35.350000	35.255000	35.2550	-0.311%	6,954	-1.779%
2026-03-17	35.3300	35.380000	35.330000	35.3650	+0.213%	9,969	-2.085%
2026-03-16	35.3000	35.350000	35.280000	35.2900	+0.413%	26,770	-1.877%
2026-03-13	35.2701	35.270100	35.140000	35.1450	-0.153%	7,484	-1.472%
2026-03-12	35.3000	35.300000	35.179900	35.1987	-0.446%	58,977	-1.622%
2026-03-11	35.4500	35.450000	35.330100	35.3565	-0.446%	8,468	-2.061%
2026-03-10	35.6000	35.623000	35.515000	35.5150	-0.337%	41,948	-2.498%
2026-03-09	35.5000	35.635000	35.435000	35.6350	+0.310%	4,476	-2.827%
2026-03-06	35.4500	35.630000	35.450000	35.5250	-0.169%	34,429	-2.526%
2026-03-05	35.5800	35.610000	35.560000	35.5850	-0.274%	25,186	-2.690%
2026-03-04	35.6800	35.720000	35.665000	35.6828	-0.020%	36,122	-2.957%
2026-03-03	35.6250	35.730000	35.625000	35.6900	-0.096%	30,582	-2.976%
2026-03-02	35.7200	35.730000	35.710000	35.7244	-0.652%	54,524	-3.070%
2026-02-27	36.0100	36.020000	35.900000	35.9590	-0.029%	183,445	-3.702%
2026-02-26	35.9200	35.980000	35.920000	35.9695	+0.107%	73,768	-3.730%
2026-02-25	35.9100	35.970000	35.910000	35.9311	-0.038%	56,722	-3.627%
2026-02-24	35.9500	35.960000	35.931000	35.9447	-0.043%	7,942	-3.664%
2026-02-23	35.9350	35.994100	35.926000	35.9603	+0.154%	16,118	-3.706%
2026-02-20	35.8900	35.930000	35.850000	35.9050	-0.028%	16,231	-3.557%
2026-02-19	35.8600	35.915000	35.830000	35.9150	+0.111%	29,496	-3.584%
2026-02-18	35.8900	35.905000	35.820000	35.8750	-0.167%	10,911	-3.477%
2026-02-17	35.9200	35.970000	35.915000	35.9350	+0.059%	15,028	-3.638%
2026-02-13	35.8950	35.990000	35.895000	35.9138	+0.290%	7,504	-3.581%
2026-02-12	35.7450	35.840000	35.745000	35.8100	+0.413%	15,259	-3.302%
2026-02-11	35.6800	35.690000	35.590000	35.6627	-0.342%	3,736	-2.902%
2026-02-10	35.7300	35.840000	35.730000	35.7850	+0.491%	49,250	-3.234%
2026-02-09	35.6000	35.700000	35.576000	35.6100	-0.084%	38,900	-2.758%
2026-02-06	35.6300	35.700000	35.600000	35.6400	0.000%	13,519	-2.840%
2026-02-05	35.5200	35.649700	35.520000	35.6400	+0.465%	41,888	-2.840%
2026-02-04	35.4500	35.500000	35.440000	35.4750	-0.028%	341,987	-2.388%
2026-02-03	35.4600	35.489700	35.446800	35.4850	+0.028%	15,370	-2.416%
2026-02-02	35.4500	35.500000	35.450000	35.4750	-0.446%	11,275	-2.388%
2026-01-30	35.6100	35.660800	35.610000	35.6340	-0.000%	7,092	-2.824%
2026-01-29	35.5600	35.640000	35.550000	35.6341	+0.072%	15,812	-2.824%
2026-01-28	35.6100	35.630000	35.560000	35.6083	-0.047%	159,202	-2.754%
2026-01-27	35.6700	35.670000	35.625000	35.6250	-0.112%	15,140	-2.799%
2026-01-26	35.6600	35.710000	35.590000	35.6650	+0.070%	23,733	-2.908%
2026-01-23	35.5900	35.670000	35.580000	35.6400	+0.114%	17,737	-2.840%
2026-01-22	35.5600	35.630000	35.560000	35.5994	+0.070%	46,490	-2.730%
2026-01-21	35.4800	35.580000	35.480000	35.5746	+0.295%	12,279	-2.662%
2026-01-20	35.4900	35.540000	35.440000	35.4700	-0.378%	40,983	-2.375%
2026-01-16	35.6400	35.650000	35.560000	35.6045	-0.108%	14,122	-2.743%
2026-01-15	35.7200	35.720000	35.640000	35.6430	-0.174%	9,916	-2.849%
2026-01-14	35.6501	35.715000	35.650100	35.7050	+0.167%	2,945	-3.017%
2026-01-13	35.6400	35.689900	35.600000	35.6456	+0.114%	9,214	-2.856%
2026-01-12	35.5800	35.678000	35.580000	35.6050	-0.094%	5,365	-2.745%
2026-01-09	35.6462	35.650000	35.627900	35.6385	+0.193%	5,078	-2.836%
2026-01-08	35.5509	35.590000	35.550900	35.5700	-0.154%	7,264	-2.649%
2026-01-07	35.6400	35.700000	35.570000	35.6250	+0.084%	8,355	-2.799%
2026-01-06	35.5550	35.600000	35.555000	35.5950	-0.042%	6,783	-2.718%
2026-01-05	35.5400	35.630000	35.540000	35.6101	+0.071%	8,183	-2.759%
2026-01-02	35.5600	35.585000	35.555000	35.5850	+0.127%	5,756	-2.690%
2025-12-31	35.5900	35.790000	35.500000	35.5400	-0.782%	54,445	-2.567%
2025-12-30	35.8500	35.860000	35.805000	35.8200	-0.042%	10,470	-3.329%
2025-12-29	35.8000	35.840000	35.791000	35.8350	+0.084%	9,287	-3.369%
2025-12-26	35.8400	35.840000	35.786600	35.8050	+0.028%	1,790	-3.288%
2025-12-24	35.7450	35.832500	35.730000	35.7950	+0.210%	13,280	-3.261%
2025-12-23	35.6694	35.760000	35.640000	35.7200	+0.028%	19,026	-3.058%
2025-12-22	35.7500	35.760000	35.680000	35.7100	-0.042%	12,438	-3.031%
2025-12-19	35.7400	35.770000	35.720100	35.7250	-0.140%	8,045	-3.072%
2025-12-18	35.7600	35.799900	35.740400	35.7750	+0.277%	5,098	-3.207%
2025-12-17	35.6600	35.730000	35.650000	35.6761	+0.017%	11,836	-2.939%
2025-12-16	35.5900	35.760000	35.590000	35.6700	+0.126%	35,147	-2.922%
2025-12-15	35.6800	35.700000	35.610000	35.6250	+0.056%	147,538	-2.799%
2025-12-12	35.6400	35.640000	35.530000	35.6050	-0.280%	6,128	-2.745%
2025-12-11	35.8200	35.820000	35.700000	35.7050	-0.107%	5,651	-3.017%
2025-12-10	35.6594	35.800000	35.645000	35.7434	+0.304%	13,842	-3.121%
2025-12-09	35.6400	35.690000	35.610000	35.6350	-0.056%	13,049	-2.827%
2025-12-08	35.6900	35.690000	35.605000	35.6550	-0.140%	9,934	-2.881%
2025-12-05	35.7800	35.780000	35.700000	35.7050	-0.131%	5,134	-3.017%
2025-12-04	35.8100	35.810000	35.745000	35.7520	-0.190%	4,090	-3.145%
2025-12-03	35.7900	35.840000	35.782600	35.8200	+0.168%	23,164	-3.329%
2025-12-02	35.7300	35.786500	35.730000	35.7601	+0.087%	131,629	-3.167%
2025-12-01	35.7300	35.750000	35.710000	35.7291	-0.793%	6,068	-3.083%
2025-11-28	36.0600	36.060000	35.990000	36.0147	-0.084%	3,179	-3.851%
2025-11-26	35.9700	36.052800	35.960000	36.0450	+0.195%	3,904	-3.932%
2025-11-25	35.9200	36.013000	35.920000	35.9750	+0.083%	8,748	-3.745%
2025-11-24	35.8700	35.950000	35.870000	35.9450	+0.391%	7,344	-3.665%
2025-11-21	35.8205	35.830000	35.530000	35.8050	+0.112%	18,352	-3.288%
2025-11-20	35.7700	35.930000	35.745000	35.7650	+0.182%	13,372	-3.180%
2025-11-19	35.7400	35.759900	35.610000	35.7000	-0.068%	14,795	-3.004%
2025-11-18	35.7300	35.740000	35.695000	35.7244	+0.093%	5,068	-3.070%
2025-11-17	35.6800	35.739900	35.660000	35.6913	+0.017%	7,327	-2.980%
2025-11-14	35.7700	35.770000	35.680000	35.6851	-0.194%	4,551	-2.963%
2025-11-13	35.7612	35.819200	35.753600	35.7544	-0.308%	13,250	-3.151%
2025-11-12	35.8600	35.890000	35.840000	35.8650	-0.042%	7,321	-3.450%
2025-11-11	35.8300	35.960000	35.810000	35.8800	+0.265%	12,227	-3.490%
2025-11-10	35.8097	35.809800	35.780000	35.7850	-0.028%	6,135	-3.234%
2025-11-07	35.7701	35.830000	35.770100	35.7950	-0.056%	3,078	-3.261%
2025-11-06	35.8000	35.829100	35.795000	35.8150	+0.350%	5,944	-3.315%
2025-11-05	35.7400	35.749900	35.670000	35.6900	-0.293%	6,522	-2.976%
2025-11-04	35.7500	35.839600	35.750000	35.7950	+0.070%	89,071	-3.261%
2025-11-03	35.7650	35.780000	35.740000	35.7700	-0.581%	6,684	-3.193%
2025-10-31	36.0200	36.050000	35.960000	35.9792	-0.127%	28,369	-3.756%
2025-10-30	35.9600	36.060000	35.960000	36.0250	-0.125%	19,272	-3.879%
2025-10-29	36.1300	36.250000	36.050000	36.0700	-0.387%	66,333	-3.999%
2025-10-28	36.1800	36.230000	36.180000	36.2100	+0.043%	5,207	-4.370%
2025-10-27	36.1400	36.280000	36.130000	36.1943	+0.067%	12,241	-4.328%
2025-10-24	36.1800	36.190000	36.150000	36.1700	+0.111%	4,326	-4.264%
2025-10-23	36.1100	36.230000	36.110000	36.1298	-0.111%	7,365	-4.158%
2025-10-22	36.1400	36.180000	36.140000	36.1700	-0.035%	2,861	-4.264%
2025-10-21	36.1700	36.290000	36.170000	36.1826	+0.138%	17,064	-4.297%
2025-10-20	36.1291	36.132800	36.100100	36.1328	+0.174%	5,242	-4.165%
2025-10-17	36.0700	36.110000	36.060000	36.0700	-0.138%	177,365	-3.999%
2025-10-16	36.0299	36.140000	35.990000	36.1200	+0.333%	10,229	-4.132%
2025-10-15	36.0850	36.100000	35.987800	36.0000	-0.056%	5,232	-3.812%
2025-10-14	35.9700	36.020000	35.959700	36.0200	+0.181%	2,640	-3.865%
2025-10-13	35.8900	35.955000	35.880000	35.9550	+0.133%	2,700	-3.692%
2025-10-10	35.8300	35.925000	35.830000	35.9074	+0.314%	3,214	-3.564%
2025-10-09	35.7900	35.820000	35.780000	35.7949	-0.084%	5,543	-3.261%
2025-10-08	35.9300	35.930000	35.800000	35.8250	+0.042%	7,379	-3.342%
2025-10-07	35.8000	35.880000	35.800000	35.8100	+0.028%	13,822	-3.302%
2025-10-06	35.8700	35.870000	35.797900	35.8000	-0.153%	7,803	-3.275%
2025-10-03	35.8800	35.901700	35.840000	35.8550	-0.117%	5,044	-3.423%
2025-10-02	35.8500	35.911800	35.840000	35.8969	+0.117%	18,923	-3.536%
2025-10-01	35.8600	35.880000	35.798200	35.8550	-0.125%	9,526	-3.423%
2025-09-30	35.9700	35.980000	35.890000	35.9000	-0.070%	4,539	-3.544%
2025-09-29	35.8800	35.960000	35.880000	35.9250	+0.204%	4,729	-3.611%
2025-09-26	35.8368	35.920000	35.775000	35.8520	+0.075%	15,285	-3.415%
2025-09-25	35.8400	35.840000	35.750700	35.8250	-0.139%	6,786	-3.342%
2025-09-24	35.9200	35.920000	35.860000	35.8750	-0.209%	50,579	-3.477%
2025-09-23	35.9224	35.985000	35.710000	35.9500	+0.126%	15,470	-3.678%
2025-09-22	35.9200	35.930000	35.884000	35.9048	-0.181%	3,687	-3.557%
2025-09-19	35.9500	36.010000	35.935000	35.9700	+0.083%	25,198	-3.732%
2025-09-18	35.9035	36.025000	35.903500	35.9400	-0.194%	6,483	-3.651%
2025-09-17	36.0910	36.095000	35.990400	36.0100	-0.153%	3,780	-3.839%
2025-09-16	36.0700	36.090000	36.050000	36.0650	+0.042%	14,977	-3.985%
2025-09-15	36.0598	36.065000	36.040800	36.0500	+0.208%	2,408	-3.945%
2025-09-12	35.9700	35.990000	35.890000	35.9750	-0.097%	7,129	-3.745%
2025-09-11	36.0200	36.070000	35.960000	36.0100	+0.181%	7,900	-3.839%
2025-09-10	35.9200	35.970000	35.920000	35.9450	+0.195%	14,463	-3.665%
2025-09-09	35.8700	35.920000	35.848400	35.8750	-0.139%	9,778	-3.477%
2025-09-08	35.8903	35.930000	35.830000	35.9250	+0.307%	7,438	-3.611%
2025-09-05	35.8500	35.859900	35.740000	35.8150	+0.533%	10,353	-3.315%
2025-09-04	35.6000	35.690000	35.570000	35.6250	+0.296%	65,892	-2.799%
2025-09-03	35.4000	35.539000	35.400000	35.5200	+0.424%	3,574	-2.512%
2025-09-02	35.3500	35.380000	35.310000	35.3700	-0.684%	6,338	-2.099%
2025-08-29	35.6150	35.690000	35.570700	35.6135	-0.029%	4,252	-2.768%
2025-08-28	35.6000	35.655000	35.570000	35.6239	+0.109%	7,658	-2.796%
2025-08-27	35.5102	35.600000	35.495000	35.5850	+0.084%	6,217	-2.690%
2025-08-26	35.5200	35.563800	35.510000	35.5550	+0.113%	6,141	-2.608%
2025-08-25	35.5361	35.536100	35.500000	35.5150	-0.098%	9,293	-2.498%
2025-08-22	35.4300	35.570000	35.430000	35.5500	+0.537%	8,138	-2.594%
2025-08-21	35.3700	35.370100	35.330000	35.3600	-0.240%	6,600	-2.071%
2025-08-20	35.4200	35.480000	35.400000	35.4450	+0.028%	9,697	-2.306%
2025-08-19	35.4400	35.480000	35.420000	35.4350	+0.155%	4,683	-2.278%
2025-08-18	35.4300	35.430000	35.370000	35.3800	-0.085%	4,270	-2.126%
2025-08-15	35.4800	35.480000	35.410000	35.4100	-0.097%	5,057	-2.209%
2025-08-14	35.5000	35.510000	35.383500	35.4443	-0.316%	11,853	-2.304%
2025-08-13	35.5500	35.573500	35.500000	35.5567	+0.361%	8,275	-2.613%
2025-08-12	35.4025	35.428800	35.394000	35.4288	+0.025%	4,499	-2.261%
2025-08-11	35.3300	35.435600	35.330000	35.4200	+0.028%	12,868	-2.237%
2025-08-08	35.4301	35.439900	35.320000	35.4100	-0.169%	5,577	-2.209%
2025-08-07	35.5100	35.538000	35.455000	35.4700	-0.099%	9,864	-2.375%
2025-08-06	35.4700	35.505000	35.400000	35.5050	-0.056%	3,246	-2.471%
2025-08-05	35.4965	35.525000	35.496500	35.5250	+0.056%	3,149	-2.526%
2025-08-04	35.4000	35.510100	35.400000	35.5050	+0.056%	6,736	-2.471%
2025-08-01	35.4100	35.485000	35.410000	35.4850	+0.396%	5,977	-2.416%
2025-07-31	35.3800	35.428100	35.280000	35.3450	+0.057%	12,741	-2.029%
2025-07-30	35.3500	35.410000	35.320000	35.3250	-0.324%	31,881	-1.974%
2025-07-29	35.2900	35.460000	35.290000	35.4400	+0.609%	755,310	-2.292%
2025-07-28	35.2200	35.260000	35.210000	35.2254	-0.169%	101,533	-1.697%
2025-07-25	35.2300	35.285400	35.225300	35.2850	+0.233%	8,039	-1.863%
2025-07-24	35.2300	35.260000	35.180700	35.2031	-0.133%	10,905	-1.635%
2025-07-23	35.2944	35.294400	35.240000	35.2500	-0.258%	4,349	-1.765%
2025-07-22	35.2986	35.395000	35.298600	35.3412	+0.200%	1,410	-2.019%
2025-07-21	35.3200	35.320000	35.261700	35.2707	+0.329%	2,602	-1.823%
2025-07-18	35.1500	35.180000	35.130000	35.1550	+0.200%	4,720	-1.500%
2025-07-17	35.0000	35.139900	35.000000	35.0850	0.000%	5,126	-1.303%
2025-07-16	35.1050	35.105000	35.070000	35.0850	+0.157%	584	-1.303%
2025-07-15	35.1700	35.170000	35.030000	35.0300	-0.270%	8,168	-1.148%
2025-07-14	35.1000	35.200000	35.090000	35.1250	-0.128%	28,579	-1.416%
2025-07-11	35.1600	35.170000	35.120000	35.1700	-0.284%	1,708	-1.542%
2025-07-10	35.2300	35.270000	35.171000	35.2700	+0.043%	13,517	-1.821%
2025-07-09	35.1600	35.260000	35.160000	35.2550	+0.556%	13,637	-1.779%
2025-07-08	35.0600	35.060000	35.040000	35.0600	-0.199%	3,305	-1.233%
2025-07-07	35.3400	35.340000	35.130000	35.1300	-0.425%	18,085	-1.430%
2025-07-03	35.2600	35.280000	35.180000	35.2800	-0.099%	3,484	-1.849%
2025-07-02	35.2515	35.330000	35.251500	35.3150	-0.071%	6,565	-1.946%
2025-07-01	35.3100	35.340000	35.299900	35.3400	-0.411%	1,197	-2.016%
2025-06-30	35.4400	35.550000	35.400000	35.4860	+0.382%	8,602	-2.419%
2025-06-27	35.4000	35.415000	35.305000	35.3509	-0.125%	3,207	-2.046%
2025-06-26	35.3650	35.395000	35.320900	35.3950	+0.241%	3,628	-2.168%
2025-06-25	35.2600	35.315000	35.140000	35.3100	0.000%	7,536	-1.932%
2025-06-24	35.2000	35.390000	35.130000	35.3100	+0.284%	6,960	-1.932%
2025-06-23	35.1600	35.250000	35.150000	35.2100	+0.371%	2,473	-1.654%
2025-06-20	35.0200	35.110000	35.020000	35.0800	+0.014%	1,840	-1.289%
2025-06-18	35.1108	35.160000	34.980000	35.0750	+0.100%	3,492	-1.275%
2025-06-17	35.0100	35.047100	34.930000	35.0400	+0.315%	2,042	-1.177%
2025-06-16	34.9300	35.040000	34.890000	34.9300	-0.257%	9,471	-0.865%
2025-06-13	35.1000	35.110000	34.975000	35.0200	-0.313%	3,798	-1.120%
2025-06-12	35.1400	35.150000	35.110000	35.1300	+0.343%	2,178	-1.430%
2025-06-11	34.9700	35.040000	34.948100	35.0100	+0.200%	3,479	-1.092%
2025-06-10	34.9100	34.950000	34.890000	34.9400	+0.201%	3,712	-0.894%
2025-06-09	34.8100	34.910000	34.810000	34.8700	+0.057%	9,613	-0.695%
2025-06-06	34.9000	34.920000	34.800100	34.8500	-0.315%	8,528	-0.638%
2025-06-05	35.0900	35.110000	34.920000	34.9600	-0.257%	3,624	-0.951%
2025-06-04	34.9500	35.120000	34.950000	35.0500	+0.603%	2,822	-1.205%
2025-06-03	34.8800	34.880000	34.791000	34.8400	-0.086%	6,324	-0.609%
2025-06-02	34.8150	34.870000	34.800000	34.8700	-0.570%	804	-0.695%
2025-05-30	34.9200	35.070000	34.920000	35.0700	+0.200%	4,627	-1.261%
2025-05-29	34.9950	35.030000	34.995000	35.0000	+0.200%	4,586	-1.064%
2025-05-28	34.9000	34.980000	34.830000	34.9300	-0.014%	10,901	-0.865%
2025-05-27	34.8700	34.940000	34.870000	34.9350	+0.532%	4,724	-0.880%
2025-05-23	34.7400	34.768000	34.730400	34.7500	+0.029%	2,038	-0.352%
2025-05-22	34.6000	34.740000	34.600000	34.7400	+0.332%	15,167	-0.323%
2025-05-21	34.7800	34.780000	34.610000	34.6250	-0.674%	6,280	+0.008%
2025-05-20	34.8500	34.880000	34.810000	34.8600	-0.215%	3,909	-0.666%
2025-05-19	34.7600	34.970000	34.730000	34.9350	-0.014%	11,746	-0.880%
2025-05-16	35.0100	35.017300	34.890000	34.9400	+0.115%	8,360	-0.894%
2025-05-15	34.8300	34.905000	34.810000	34.9000	+0.518%	3,710	-0.780%
2025-05-14	34.8100	34.820000	34.700000	34.7200	-0.287%	12,304	-0.266%
2025-05-13	34.8500	34.860000	34.760000	34.8200	-0.029%	7,954	-0.552%
2025-05-12	34.8100	34.900000	34.810000	34.8300	-0.201%	10,032	-0.581%
2025-05-09	34.9200	34.950000	34.900000	34.9000	+0.029%	1,605	-0.780%
2025-05-08	35.0400	35.040000	34.881300	34.8900	-0.428%	5,865	-0.752%
2025-05-07	35.0200	35.040000	34.990000	35.0400	+0.315%	8,832	-1.177%
2025-05-06	34.8200	34.960000	34.820000	34.9300	+0.057%	26,191	-0.865%
2025-05-05	34.9200	34.936000	34.815721	34.9100	-0.086%	18,402	-0.809%
2025-05-02	35.0100	35.010000	34.895000	34.9400	-0.371%	97,904	-0.894%
2025-05-01	35.2000	35.200000	35.030000	35.0700	-0.707%	42,575	-1.261%
2025-04-30	35.3200	35.350000	35.260000	35.3197	-0.100%	8,219	-1.959%
2025-04-29	35.2500	35.355000	35.250000	35.3550	+0.269%	3,853	-2.057%
2025-04-28	35.1800	35.290000	35.125000	35.2600	+0.170%	16,769	-1.793%
2025-04-25	35.1682	35.235400	35.090000	35.2000	+0.486%	4,809	-1.626%
2025-04-24	34.9200	35.040000	34.920000	35.0299	+0.476%	26,418	-1.148%
2025-04-23	35.0000	35.000000	34.830000	34.8641	+0.299%	1,956	-0.678%
2025-04-22	34.7909	34.790900	34.700000	34.7600	+0.346%	3,640	-0.381%
2025-04-21	34.7300	34.800000	34.630000	34.6400	-0.717%	11,163	-0.036%
2025-04-17	34.9900	34.990000	34.843581	34.8900	-0.143%	8,414	-0.752%
2025-04-16	34.8600	34.940000	34.850000	34.9400	+0.333%	6,627	-0.894%
2025-04-15	34.8100	34.970000	34.750000	34.8240	+0.271%	6,639	-0.564%
2025-04-14	34.7400	34.753100	34.640000	34.7300	+0.608%	5,254	-0.295%
2025-04-11	34.4000	34.540000	34.220000	34.5200	-0.116%	11,582	+0.312%
2025-04-10	34.7400	34.860000	34.360000	34.5600	-1.116%	10,795	+0.196%
2025-04-09	34.6300	34.950000	34.480000	34.9500	+0.604%	129,259	-0.922%
2025-04-08	35.0200	35.070000	34.720000	34.7400	-1.138%	11,587	-0.323%
2025-04-07	35.4200	35.420000	35.060000	35.1400	-0.847%	3,362	-1.458%
2025-04-04	35.5800	35.580000	35.440000	35.4400	-0.056%	2,757	-2.292%
2025-04-03	35.5100	35.520000	35.420600	35.4600	+0.198%	10,511	-2.347%
2025-04-02	35.4000	35.400000	35.230000	35.3900	+0.211%	82,905	-2.154%
2025-04-01	35.3600	35.360000	35.310000	35.3156	-0.111%	2,244	-1.948%
2025-03-31	35.3900	35.390000	35.260300	35.3550	+0.184%	5,447	-2.057%
2025-03-28	35.2600	35.310000	35.240000	35.2900	+0.541%	7,362	-1.877%
2025-03-27	35.1200	35.158900	35.020000	35.1000	-0.189%	13,151	-1.346%
2025-03-26	35.1800	35.220000	35.144000	35.1666	-0.293%	3,511	-1.532%
2025-03-25	35.2500	35.310000	35.180000	35.2700	+0.028%	21,149	-1.821%
2025-03-24	35.2750	35.290000	35.190000	35.2600	-0.311%	57,251	-1.793%
2025-03-21	35.4500	35.450000	35.330000	35.3700	-0.042%	9,867	-2.099%
2025-03-20	35.4900	35.490200	35.300000	35.3850	+0.057%	9,227	-2.140%
2025-03-19	35.2400	35.375000	35.200000	35.3650	+0.326%	7,103	-2.085%
2025-03-18	35.2025	35.269000	35.200000	35.2500	+0.085%	7,101	-1.765%
2025-03-17	35.2200	35.309700	35.200100	35.2200	+0.128%	5,461	-1.682%
2025-03-14	35.1900	35.220000	35.130000	35.1750	-0.057%	8,806	-1.556%
2025-03-13	35.0800	35.195000	35.080000	35.1950	+0.155%	4,186	-1.612%
2025-03-12	35.2000	35.200000	35.140600	35.1406	-0.225%	8,625	-1.460%
2025-03-11	35.3600	35.360000	35.220000	35.2200	-0.457%	2,624	-1.682%
2025-03-10	35.4400	35.460000	35.310000	35.3817	+0.431%	25,377	-2.131%
2025-03-07	35.3600	35.360000	35.130000	35.2300	-0.184%	24,708	-1.710%
2025-03-06	35.3300	35.330000	35.130100	35.2950	-0.141%	9,405	-1.891%
2025-03-05	35.4700	35.480000	35.340500	35.3450	-0.141%	2,594	-2.029%
2025-03-04	35.4100	35.540000	35.390000	35.3950	-0.226%	3,976	-2.168%
2025-03-03	35.3700	35.480000	35.370000	35.4750	-0.203%	3,575	-2.388%
2025-02-28	35.4930	35.550100	35.460600	35.5473	+0.430%	6,609	-2.587%
2025-02-27	35.4400	35.450000	35.380000	35.3950	-0.226%	5,118	-2.168%
2025-02-26	35.4100	35.475000	35.410000	35.4750	+0.240%	7,551	-2.388%
2025-02-25	35.3900	35.440000	35.310000	35.3900	+0.569%	503,198	-2.154%
2025-02-24	35.1700	35.210000	35.050000	35.1898	+0.028%	6,831	-1.597%
2025-02-21	35.0850	35.180000	35.085000	35.1800	+0.485%	2,612	-1.570%
2025-02-20	35.0316	35.031600	34.940000	35.0101	+0.115%	5,607	-1.092%
2025-02-19	34.8200	34.970000	34.820000	34.9700	+0.143%	8,484	-0.979%
2025-02-18	35.0000	35.030000	34.820000	34.9200	-0.399%	16,508	-0.837%
2025-02-14	35.0700	35.110000	35.010000	35.0600	+0.415%	30,439	-1.233%
2025-02-13	34.8800	34.940000	34.840000	34.9150	+0.446%	19,576	-0.823%
2025-02-12	34.6700	34.760000	34.610000	34.7600	-0.344%	32,562	-0.381%

.dark-mode .B6K86Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B6K86Y{ color: #333333; background-color: white; border: 2px solid #333333; }CPLSAB Core Plus Bond ETFstock NASDAQ ETF

CPLS
AB Core Plus Bond ETF
stock NASDAQ ETF