Dark

CPLB
NYLI MacKay Core Plus Bond ETF
stock NYSE ETF

At Close

Aug 4, 2026 3:59:30 PM EDT

20.76USD+0.508%(+0.10)8,057

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

20.72USD-0.193%(-0.04)801

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	20.7000	20.760000	20.7000	20.7200	+0.315%	29,241	0.000%
2026-08-03	20.6800	20.680000	20.6400	20.6550	+0.291%	124,252	+0.315%
2026-07-31	20.6000	20.610100	20.5600	20.5950	-0.627%	19,042	+0.607%
2026-07-30	20.7700	20.770000	20.7200	20.7250	+0.068%	18,772	-0.024%
2026-07-29	20.7500	20.795500	20.7100	20.7110	-0.308%	24,292	+0.043%
2026-07-28	20.7900	20.820000	20.7400	20.7750	+0.115%	170,807	-0.265%
2026-07-27	20.7734	20.780000	20.7450	20.7511	+0.136%	24,778	-0.150%
2026-07-24	20.7300	20.759300	20.7200	20.7230	+0.184%	814,762	-0.014%
2026-07-23	20.6900	20.720000	20.6800	20.6850	-0.352%	19,965	+0.169%
2026-07-22	20.7900	20.790000	20.7501	20.7580	-0.154%	40,234	-0.183%
2026-07-21	20.7800	20.790000	20.7700	20.7900	-0.192%	19,751	-0.337%
2026-07-20	20.8200	20.855800	20.8000	20.8300	-0.144%	114,671	-0.528%
2026-07-17	20.8800	20.890000	20.8535	20.8600	+0.144%	269,964	-0.671%
2026-07-16	20.8200	20.840000	20.8150	20.8300	-0.058%	135,215	-0.528%
2026-07-15	20.8399	20.850000	20.8350	20.8420	+0.130%	8,178	-0.585%
2026-07-14	20.8300	20.835000	20.8000	20.8150	+0.217%	38,803	-0.456%
2026-07-13	20.8200	20.820000	20.7500	20.7700	-0.168%	43,197	-0.241%
2026-07-10	20.8500	20.850000	20.7900	20.8050	-0.168%	25,958	-0.409%
2026-07-09	20.8300	20.840000	20.8145	20.8400	+0.096%	4,240	-0.576%
2026-07-08	20.7900	20.820000	20.7817	20.8200	-0.168%	438,739	-0.480%
2026-07-07	20.8800	20.880000	20.8500	20.8550	-0.263%	204,295	-0.647%
2026-07-06	20.9300	20.930000	20.8900	20.9100	+0.072%	24,736	-0.909%
2026-07-02	20.8999	20.909500	20.8701	20.8950	+0.024%	12,526	-0.838%
2026-07-01	20.8750	20.890000	20.8700	20.8900	-0.048%	24,140	-0.814%
2026-06-30	20.9400	20.940000	20.9000	20.9000	-0.689%	18,337	-0.861%
2026-06-29	21.0600	21.060000	21.0285	21.0450	+0.048%	40,810	-1.544%
2026-06-26	21.0100	21.035000	21.0100	21.0350	+0.024%	13,460	-1.498%
2026-06-25	21.0300	21.050000	21.0100	21.0300	+0.104%	32,431	-1.474%
2026-06-24	21.0000	21.030000	20.9901	21.0082	+0.422%	16,681	-1.372%
2026-06-23	20.9400	20.940000	20.9100	20.9200	+0.048%	5,532	-0.956%
2026-06-22	20.9300	20.940000	20.8968	20.9100	-0.193%	19,912	-0.909%
2026-06-18	20.9700	20.990000	20.9500	20.9505	+0.194%	3,757	-1.100%
2026-06-17	20.9800	20.990000	20.9100	20.9100	-0.286%	2,456	-0.909%
2026-06-16	21.1000	21.100000	20.9400	20.9700	+0.086%	9,721	-1.192%
2026-06-15	20.9900	20.990000	20.9500	20.9519	+0.185%	143,831	-1.107%
2026-06-12	20.9300	20.938600	20.8700	20.9133	-0.064%	8,995	-0.924%
2026-06-11	20.8700	20.960000	20.8501	20.9266	+0.445%	135,214	-0.987%
2026-06-10	20.8600	20.880000	20.8300	20.8339	-0.076%	7,773	-0.547%
2026-06-09	20.8600	20.860000	20.8400	20.8497	+0.074%	2,119	-0.622%
2026-06-08	20.8721	20.872100	20.8200	20.8342	+0.068%	28,130	-0.548%
2026-06-05	20.8300	20.840000	20.8200	20.8200	-0.428%	3,590	-0.480%
2026-06-04	20.9300	20.940000	20.9002	20.9095	+0.237%	5,379	-0.906%
2026-06-03	20.8900	20.900000	20.8600	20.8600	-0.308%	13,512	-0.671%
2026-06-02	20.9200	20.939800	20.9200	20.9244	+0.021%	20,999	-0.977%
2026-06-01	20.8700	20.920000	20.8600	20.9200	+0.096%	8,180	-0.956%
2026-05-29	20.9300	20.940000	20.9000	20.9000	-0.500%	9,685	-0.861%
2026-05-28	20.9800	21.015000	20.9401	21.0050	+0.262%	7,137	-1.357%
2026-05-27	20.9400	20.986100	20.9400	20.9501	-0.047%	5,917	-1.098%
2026-05-26	20.9700	20.980300	20.9200	20.9600	+0.311%	4,305	-1.145%
2026-05-22	20.9500	20.950000	20.8700	20.8950	+0.137%	20,359	-0.838%
2026-05-21	20.8089	20.866400	20.7950	20.8664	-0.065%	1,019	-0.702%
2026-05-20	20.8159	20.889400	20.8159	20.8800	+0.675%	14,575	-0.766%
2026-05-19	20.7400	20.760000	20.7050	20.7400	-0.360%	8,952	-0.096%
2026-05-18	20.8500	20.850000	20.8050	20.8150	+0.048%	6,808	-0.456%
2026-05-15	20.8200	20.889900	20.8001	20.8050	-0.455%	17,123	-0.409%
2026-05-14	20.9599	20.959900	20.9000	20.9000	-0.191%	2,147	-0.861%
2026-05-13	20.9100	20.940000	20.9050	20.9400	+0.096%	693,240	-1.051%
2026-05-12	20.9300	20.930000	20.9000	20.9200	-0.333%	24,504	-0.956%
2026-05-11	21.0200	21.020000	20.9750	20.9900	-0.166%	20,567	-1.286%
2026-05-08	21.0299	21.029900	21.0001	21.0250	+0.095%	5,045	-1.451%
2026-05-07	21.0101	21.080000	20.9900	21.0050	-0.166%	179,266	-1.357%
2026-05-06	21.0318	21.040000	21.0250	21.0400	+0.382%	2,874	-1.521%
2026-05-05	20.9450	21.170000	20.9450	20.9600	+0.335%	803,841	-1.145%
2026-05-04	20.9500	20.960000	20.8729	20.8900	-0.429%	4,340	-0.814%
2026-05-01	20.9600	21.020000	20.9600	20.9800	+0.095%	9,450	-1.239%
2026-04-30	20.9700	20.970000	20.9350	20.9600	-0.404%	4,031	-1.145%
2026-04-29	21.0500	21.060000	21.0300	21.0450	-0.119%	23,547	-1.544%
2026-04-28	21.1200	21.120000	21.0501	21.0700	-0.189%	9,096	-1.661%
2026-04-27	21.1300	21.130000	21.0701	21.1100	-0.095%	5,840	-1.847%
2026-04-24	21.1000	21.140000	21.0924	21.1300	+0.190%	5,091	-1.940%
2026-04-23	21.1400	21.140000	21.0600	21.0900	-0.095%	3,073	-1.754%
2026-04-22	21.1600	21.160000	21.1000	21.1101	+0.143%	30,535	-1.848%
2026-04-21	21.1500	21.150000	21.0800	21.0800	-0.402%	2,940	-1.708%
2026-04-20	21.1800	21.180000	21.1450	21.1650	0.000%	12,329	-2.103%
2026-04-17	21.1900	21.190000	21.1600	21.1650	+0.261%	3,271	-2.103%
2026-04-16	21.1600	21.160000	21.0900	21.1100	-0.024%	9,051	-1.847%
2026-04-15	21.1400	21.140000	21.1000	21.1150	-0.118%	12,052	-1.871%
2026-04-14	21.0700	21.150000	21.0700	21.1400	+0.261%	68,349	-1.987%
2026-04-13	21.0900	21.090000	21.0400	21.0850	+0.024%	3,112	-1.731%
2026-04-10	21.1000	21.100000	21.0500	21.0800	-0.095%	27,888	-1.708%
2026-04-09	21.0550	21.100000	21.0400	21.1000	+0.093%	24,555	-1.801%
2026-04-08	21.1350	21.145800	21.0300	21.0804	+0.240%	190,592	-1.710%
2026-04-07	21.0100	21.030000	20.9500	21.0300	0.000%	7,819	-1.474%
2026-04-06	21.0120	21.030000	21.0000	21.0300	-0.048%	5,613	-1.474%
2026-04-02	20.9500	21.040000	20.9500	21.0400	+0.190%	28,114	-1.521%
2026-04-01	21.0000	21.020000	20.9900	21.0000	+0.095%	15,338	-1.333%
2026-03-31	20.9800	20.980000	20.9400	20.9800	-0.238%	1,106	-1.239%
2026-03-30	21.0500	21.050000	21.0000	21.0300	+0.626%	13,054	-1.474%
2026-03-27	20.9100	20.959000	20.8800	20.8991	-0.148%	13,922	-0.857%
2026-03-26	21.0100	21.019900	20.9300	20.9300	-0.682%	7,381	-1.003%
2026-03-25	21.0700	21.089900	21.0500	21.0737	+0.530%	5,488	-1.678%
2026-03-24	20.9600	20.990000	20.9600	20.9626	-0.368%	6,898	-1.157%
2026-03-23	20.9800	21.060000	20.9800	21.0400	+0.481%	10,896	-1.521%
2026-03-20	21.0300	21.030000	20.9300	20.9393	-0.811%	31,119	-1.047%
2026-03-19	21.0500	21.110400	21.0500	21.1104	+0.121%	3,915	-1.849%
2026-03-18	21.1700	21.170000	21.0849	21.0849	-0.402%	7,347	-1.731%
2026-03-17	21.1800	21.190000	21.1597	21.1700	+0.118%	20,868	-2.126%
2026-03-16	21.1500	21.190000	21.1200	21.1450	+0.332%	18,643	-2.010%
2026-03-13	21.1350	21.135000	21.0500	21.0750	-0.197%	3,922	-1.684%
2026-03-12	21.1300	21.160000	21.0400	21.1166	-0.158%	405,935	-1.878%
2026-03-11	21.2100	21.210000	21.1500	21.1500	-0.471%	75,504	-2.033%
2026-03-10	21.3400	21.340000	21.2500	21.2500	-0.398%	17,636	-2.494%
2026-03-09	21.2598	21.350000	21.2302	21.3350	+0.257%	10,622	-2.883%
2026-03-06	21.2325	21.295000	21.2115	21.2804	-0.186%	13,546	-2.633%
2026-03-05	21.2850	21.320000	21.2754	21.3200	-0.281%	28,784	-2.814%
2026-03-04	21.3700	21.400000	21.3300	21.3800	+0.117%	117,207	-3.087%
2026-03-03	21.3200	21.389900	21.3165	21.3550	-0.117%	19,457	-2.974%
2026-03-02	21.4000	21.535000	21.3601	21.3800	-0.358%	13,828	-3.087%
2026-02-27	21.4600	21.470000	21.4300	21.4569	-0.324%	15,297	-3.434%
2026-02-26	21.5099	21.530000	21.4800	21.5267	+0.217%	33,775	-3.747%
2026-02-25	21.4736	21.500000	21.4701	21.4800	-0.093%	5,812	-3.538%
2026-02-24	21.4700	21.500000	21.4700	21.5000	+0.071%	48,129	-3.628%
2026-02-23	21.4800	21.510000	21.4500	21.4848	+0.139%	9,750	-3.560%
2026-02-20	21.4201	21.460000	21.4201	21.4550	+0.102%	4,410	-3.426%
2026-02-19	21.4299	21.450000	21.4200	21.4331	+0.038%	45,091	-3.327%
2026-02-18	21.4400	21.449600	21.4000	21.4250	-0.047%	79,946	-3.291%
2026-02-17	21.4500	21.450000	21.4100	21.4350	-0.001%	13,267	-3.336%
2026-02-13	21.4250	21.440000	21.4249	21.4353	+0.140%	22,420	-3.337%
2026-02-12	21.3700	21.405300	21.3450	21.4053	+0.424%	8,964	-3.202%
2026-02-11	21.3300	21.330000	21.3000	21.3150	-0.211%	12,522	-2.791%
2026-02-10	21.3700	21.390000	21.3400	21.3600	+0.304%	12,440	-2.996%
2026-02-09	21.3000	21.300000	21.2850	21.2953	+0.025%	3,265	-2.702%
2026-02-06	21.3000	21.300000	21.2600	21.2900	+0.047%	6,664	-2.677%
2026-02-05	21.2500	21.290000	21.2500	21.2800	+0.354%	8,137	-2.632%
2026-02-04	21.2200	21.220000	21.2050	21.2050	0.000%	6,123	-2.287%
2026-02-03	21.2000	21.210000	21.1800	21.2050	0.000%	6,454	-2.287%
2026-02-02	21.2011	21.220000	21.2000	21.2050	0.000%	56,392	-2.287%
2026-01-30	21.2100	21.210000	21.2003	21.2050	-0.539%	4,598	-2.287%
2026-01-29	21.2500	21.320000	21.2500	21.3200	+0.235%	7,278	-2.814%
2026-01-28	21.2601	21.300900	21.2600	21.2700	-0.181%	2,322	-2.586%
2026-01-27	21.3400	21.350000	21.3001	21.3085	-0.129%	11,110	-2.762%
2026-01-26	21.3400	21.342700	21.3101	21.3360	+0.240%	2,644	-2.887%
2026-01-23	21.2900	21.299900	21.2600	21.2850	+0.094%	3,893	-2.654%
2026-01-22	21.2300	21.290000	21.2300	21.2650	+0.071%	464,273	-2.563%
2026-01-21	21.2300	21.250000	21.2000	21.2500	+0.236%	3,327	-2.494%
2026-01-20	21.2500	21.250000	21.2000	21.2000	-0.282%	7,970	-2.264%
2026-01-16	21.3100	21.310000	21.2600	21.2600	-0.188%	9,772	-2.540%
2026-01-15	21.3099	21.320000	21.3000	21.3000	-0.047%	1,112	-2.723%
2026-01-14	21.3010	21.310000	21.3010	21.3100	+0.188%	2,277	-2.769%
2026-01-13	21.2790	21.279000	21.2600	21.2700	-0.094%	1,345	-2.586%
2026-01-12	21.2452	21.290000	21.2452	21.2900	+0.047%	3,582	-2.677%
2026-01-09	21.2600	21.310000	21.2600	21.2800	+0.198%	16,328	-2.632%
2026-01-08	21.2308	21.237900	21.2292	21.2379	-0.227%	1,121	-2.439%
2026-01-07	21.2600	21.300000	21.2600	21.2863	+0.218%	11,518	-2.660%
2026-01-06	21.2399	21.240000	21.2200	21.2400	-0.094%	5,066	-2.448%
2026-01-05	21.2280	21.270000	21.2280	21.2600	+0.378%	3,117	-2.540%
2026-01-02	21.2000	21.222400	21.1800	21.1800	-0.236%	25,184	-2.172%
2025-12-31	21.2700	21.270000	21.2287	21.2300	-0.117%	5,784	-2.402%
2025-12-30	21.2400	21.270000	21.2397	21.2549	-0.492%	3,150	-2.517%
2025-12-29	21.3500	21.360000	21.3350	21.3600	+0.211%	5,206	-2.996%
2025-12-26	21.3400	21.340000	21.3151	21.3151	+0.140%	5,628	-2.792%
2025-12-24	21.2714	21.290000	21.2700	21.2854	+0.049%	1,525	-2.656%
2025-12-23	21.2339	21.280000	21.2339	21.2750	-0.117%	5,132	-2.609%
2025-12-22	21.2900	21.300000	21.2500	21.3000	+0.118%	15,356	-2.723%
2025-12-19	21.2896	21.290900	21.2750	21.2750	-0.141%	883	-2.609%
2025-12-18	21.3001	21.305000	21.2901	21.3050	+0.188%	1,712	-2.746%
2025-12-17	21.2600	21.265000	21.2487	21.2650	-0.024%	4,462	-2.563%
2025-12-16	21.2500	21.270200	21.2498	21.2702	+0.164%	17,362	-2.587%
2025-12-15	21.2500	21.270000	21.2202	21.2353	+0.173%	2,461	-2.427%
2025-12-12	21.2200	21.220000	21.1986	21.1986	-0.289%	117,579	-2.258%
2025-12-11	21.2960	21.296000	21.2600	21.2600	+0.004%	20,057	-2.540%
2025-12-10	21.1900	21.282800	21.1900	21.2592	+0.279%	5,396	-2.536%
2025-12-09	21.2300	21.240000	21.1999	21.2000	-0.071%	9,667	-2.264%
2025-12-08	21.2160	21.230000	21.1801	21.2151	-0.140%	5,764	-2.334%
2025-12-05	21.2580	21.260000	21.2208	21.2449	-0.165%	4,152	-2.471%
2025-12-04	21.2846	21.310000	21.2800	21.2800	-0.211%	3,911	-2.632%
2025-12-03	21.2980	21.332000	21.2980	21.3250	+0.164%	1,072	-2.837%
2025-12-02	21.2900	21.291000	21.2900	21.2900	+0.141%	920	-2.677%
2025-12-01	21.2795	21.279500	21.2600	21.2600	-0.817%	3,503	-2.540%
2025-11-28	21.4600	21.460000	21.4244	21.4351	-0.116%	1,006	-3.336%
2025-11-26	21.4400	21.466000	21.4400	21.4600	+0.093%	3,955	-3.448%
2025-11-25	21.4200	21.460000	21.4150	21.4400	+0.267%	3,366	-3.358%
2025-11-24	21.3760	21.399900	21.3500	21.3829	+0.201%	1,714	-3.100%
2025-11-21	21.3300	21.340000	21.2900	21.3400	+0.235%	5,122	-2.905%
2025-11-20	21.3100	21.310000	21.2900	21.2900	+0.141%	752	-2.677%
2025-11-19	21.2680	21.296800	21.2600	21.2600	0.000%	2,115	-2.540%
2025-11-18	21.2705	21.280000	21.2550	21.2600	+0.047%	608	-2.540%
2025-11-17	21.2700	21.286300	21.2500	21.2500	+0.047%	3,370	-2.494%
2025-11-14	21.2700	21.270000	21.2200	21.2400	-0.094%	88,192	-2.448%
2025-11-13	21.2600	21.260000	21.2600	21.2600	-0.328%	381	-2.540%
2025-11-12	21.3446	21.344600	21.3170	21.3300	0.000%	1,433	-2.860%
2025-11-11	21.3410	21.390000	21.3300	21.3300	+0.162%	4,445	-2.860%
2025-11-10	21.2800	21.299700	21.2800	21.2955	+0.026%	2,066	-2.702%
2025-11-07	21.2871	21.307300	21.2871	21.2900	-0.047%	888	-2.677%
2025-11-06	21.2700	21.320000	21.2700	21.3000	+0.402%	1,634	-2.723%
2025-11-05	21.2720	21.272000	21.2004	21.2148	-0.423%	1,984	-2.332%
2025-11-04	21.3075	21.307500	21.2801	21.3050	+0.212%	1,433	-2.746%
2025-11-03	21.2899	21.289900	21.2600	21.2600	-0.603%	1,690	-2.540%
2025-10-31	21.4400	21.440000	21.3775	21.3889	+0.088%	682	-3.127%
2025-10-30	21.4120	21.429500	21.3700	21.3700	-0.094%	5,067	-3.042%
2025-10-29	21.5225	21.522500	21.3900	21.3900	-0.696%	2,791	-3.132%
2025-10-28	21.5400	21.545300	21.5100	21.5400	0.000%	3,307	-3.807%
2025-10-27	21.4924	21.600000	21.4840	21.5400	+0.059%	3,856	-3.807%
2025-10-24	21.4900	21.530000	21.4900	21.5274	+0.221%	829	-3.751%
2025-10-23	21.4897	21.489700	21.4799	21.4799	-0.093%	1,918	-3.538%
2025-10-22	21.5132	21.529900	21.4980	21.5000	-0.093%	3,766	-3.628%
2025-10-21	21.5100	21.548800	21.5000	21.5200	+0.160%	5,609	-3.717%
2025-10-20	21.4999	21.500000	21.4750	21.4856	+0.259%	2,278	-3.563%
2025-10-17	21.4425	21.442500	21.4300	21.4300	-0.186%	149	-3.313%
2025-10-16	21.4500	21.520000	21.4400	21.4700	+0.024%	159,143	-3.493%
2025-10-15	21.4700	21.494800	21.4649	21.4649	+0.163%	912	-3.470%
2025-10-14	21.4000	21.439900	21.3600	21.4299	+0.126%	1,753	-3.313%
2025-10-13	21.4299	21.429900	21.4029	21.4029	+0.201%	583	-3.191%
2025-10-10	21.3645	21.369900	21.3599	21.3599	+0.234%	1,279	-2.996%
2025-10-09	21.3300	21.330000	21.3031	21.3100	-0.187%	991	-2.769%
2025-10-08	21.3800	21.380000	21.3466	21.3500	+0.037%	629	-2.951%
2025-10-07	21.3499	21.364500	21.3375	21.3422	+0.057%	2,615	-2.915%
2025-10-06	21.3452	21.345200	21.3075	21.3300	-0.070%	4,421	-2.860%
2025-10-03	21.3700	21.389900	21.3450	21.3450	-0.187%	2,661	-2.928%
2025-10-02	21.3710	21.390000	21.3710	21.3850	+0.187%	5,630	-3.110%
2025-10-01	21.3506	21.355000	21.3405	21.3450	-0.182%	5,317	-2.928%
2025-09-30	21.4286	21.428600	21.3839	21.3839	-0.169%	4,540	-3.105%
2025-09-29	21.4000	21.427474	21.4000	21.4200	+0.188%	4,893	-3.268%
2025-09-26	21.3950	21.405000	21.3797	21.3797	+0.022%	2,272	-3.086%
2025-09-25	21.3500	21.390000	21.3500	21.3750	-0.186%	3,663	-3.064%
2025-09-24	21.4003	21.420000	21.4003	21.4149	-0.134%	5,546	-3.245%
2025-09-23	21.4500	21.450000	21.4000	21.4436	+0.157%	5,563	-3.374%
2025-09-22	21.4200	21.423700	21.3900	21.4100	-0.032%	4,243	-3.223%
2025-09-19	21.4250	21.650000	21.4100	21.4169	-0.037%	17,914	-3.254%
2025-09-18	21.4300	21.440000	21.4100	21.4248	-0.191%	3,942	-3.290%
2025-09-17	21.5200	21.590000	21.4658	21.4658	-0.065%	3,941	-3.474%
2025-09-16	21.5000	21.500000	21.4798	21.4798	-0.047%	1,570	-3.537%
2025-09-15	21.4900	21.500000	21.4600	21.4900	+0.210%	2,627	-3.583%
2025-09-12	21.4600	21.460000	21.4100	21.4450	-0.140%	2,869	-3.381%
2025-09-11	21.4900	21.510000	21.4500	21.4750	+0.070%	7,650	-3.516%
2025-09-10	21.4800	21.480000	21.4201	21.4600	+0.327%	2,767	-3.448%
2025-09-09	21.4300	21.430000	21.3900	21.3900	-0.303%	5,620	-3.132%
2025-09-08	21.4600	21.465100	21.4330	21.4550	+0.421%	1,075	-3.426%
2025-09-05	21.3853	21.385300	21.3650	21.3650	+0.329%	3,533	-3.019%
2025-09-04	21.2751	21.295000	21.2704	21.2950	+0.306%	1,270	-2.700%
2025-09-03	21.2130	21.232000	21.2100	21.2300	+0.260%	11,192	-2.402%
2025-09-02	21.1800	21.220000	21.1400	21.1750	-0.583%	6,260	-2.149%
2025-08-29	21.2700	21.299100	21.2700	21.2991	-0.026%	739	-2.719%
2025-08-28	21.2754	21.310000	21.2745	21.3046	+0.092%	3,789	-2.744%
2025-08-27	21.2375	21.285000	21.2375	21.2850	+0.118%	883	-2.654%
2025-08-26	21.2570	21.285000	21.2300	21.2600	+0.094%	6,637	-2.540%
2025-08-25	21.2316	21.270000	21.2284	21.2400	+0.141%	6,411	-2.448%
2025-08-22	21.1500	21.256400	21.1500	21.2100	+0.379%	4,063	-2.310%
2025-08-21	21.1600	21.180000	21.1300	21.1300	-0.266%	3,002	-1.940%
2025-08-20	21.1740	21.200000	21.1740	21.1864	+0.077%	1,604	-2.201%
2025-08-19	21.1661	21.190000	21.1661	21.1700	+0.118%	4,042	-2.126%
2025-08-18	21.1600	21.175300	21.1292	21.1450	-0.017%	2,949	-2.010%
2025-08-15	21.1900	21.190000	21.1205	21.1485	-0.148%	572	-2.026%
2025-08-14	21.2258	21.229900	21.1798	21.1798	-0.142%	1,278	-2.171%
2025-08-13	21.2000	21.249900	21.2000	21.2100	+0.260%	6,113	-2.310%
2025-08-12	21.1200	21.170000	21.1200	21.1550	+0.118%	44,780	-2.056%
2025-08-11	21.1900	21.199500	21.1300	21.1300	-0.022%	97,392	-1.940%
2025-08-08	21.1450	21.145000	21.1100	21.1346	-0.191%	1,524	-1.962%
2025-08-07	21.2345	21.234500	21.1548	21.1750	-0.028%	2,945	-2.149%
2025-08-06	21.1816	21.200000	21.1300	21.1810	-0.070%	2,575	-2.176%
2025-08-05	21.2099	21.220000	21.1700	21.1959	+0.004%	8,356	-2.245%
2025-08-04	21.1756	21.220000	21.1646	21.1950	+0.284%	4,400	-2.241%
2025-08-01	21.1300	21.150000	21.1000	21.1350	+0.188%	9,274	-1.964%
2025-07-31	21.1346	21.139900	21.0946	21.0954	-0.069%	7,506	-1.780%
2025-07-30	21.0940	21.110000	21.0940	21.1100	-0.096%	914	-1.847%
2025-07-29	21.0600	21.130300	21.0600	21.1303	+0.429%	48,938	-1.942%
2025-07-28	21.0800	21.090000	21.0400	21.0400	-0.095%	3,044	-1.521%
2025-07-25	21.0250	21.089900	21.0248	21.0600	+0.190%	9,741	-1.614%
2025-07-24	21.0386	21.060000	21.0200	21.0200	-0.166%	17,267	-1.427%
2025-07-23	21.0686	21.070000	21.0500	21.0550	-0.071%	23,328	-1.591%
2025-07-22	21.0500	21.130000	21.0500	21.0700	+0.105%	11,442	-1.661%
2025-07-21	21.0600	21.087500	21.0479	21.0479	+0.324%	7,393	-1.558%
2025-07-18	20.9900	21.026300	20.9800	20.9800	+0.053%	2,079	-1.239%
2025-07-17	20.9600	21.000000	20.9600	20.9689	+0.090%	2,455	-1.187%
2025-07-16	20.9500	21.000000	20.9331	20.9500	0.000%	7,583	-1.098%
2025-07-15	21.0100	21.010000	20.9500	20.9500	-0.330%	2,013	-1.098%
2025-07-14	21.0400	21.040000	21.0000	21.0193	-0.002%	53,755	-1.424%
2025-07-11	21.0500	21.050000	21.0198	21.0198	-0.404%	854	-1.426%
2025-07-10	21.1050	21.105000	21.1050	21.1050	-0.088%	119	-1.824%
2025-07-09	21.1100	21.123600	21.0885	21.1236	+0.402%	1,292	-1.911%
2025-07-08	21.0132	21.055400	21.0132	21.0391	-0.193%	2,811	-1.517%
2025-07-07	21.0800	21.170000	21.0746	21.0798	-0.213%	2,447	-1.707%
2025-07-03	21.1500	21.150000	21.1208	21.1249	-0.307%	2,451	-1.917%
2025-07-02	21.1400	21.190000	21.1400	21.1900	-0.024%	7,811	-2.218%
2025-07-01	21.2400	21.240000	21.1700	21.1950	-0.586%	22,694	-2.241%
2025-06-30	21.2800	21.330000	21.2201	21.3200	+0.424%	12,336	-2.814%
2025-06-27	21.2300	21.239600	21.1805	21.2300	-0.282%	6,123	-2.402%
2025-06-26	21.2170	21.290000	21.2170	21.2900	+0.448%	21,913	-2.677%
2025-06-25	21.1475	21.195000	21.1475	21.1950	+0.027%	572	-2.241%
2025-06-24	21.1301	21.192800	21.1301	21.1893	+0.233%	6,454	-2.215%
2025-06-23	21.1500	21.150000	21.1284	21.1400	+0.434%	4,353	-1.987%
2025-06-20	20.9937	21.075200	20.9937	21.0487	+0.071%	1,678	-1.562%
2025-06-18	21.0500	21.120000	21.0338	21.0338	-0.077%	25,537	-1.492%
2025-06-17	20.9850	21.060000	20.9850	21.0500	+0.381%	187,000	-1.568%
2025-06-16	21.0200	21.020000	20.9700	20.9700	-0.071%	9,563	-1.192%
2025-06-13	21.0100	21.010000	20.9500	20.9850	-0.119%	22,270	-1.263%
2025-06-12	21.0500	21.050000	21.0100	21.0100	+0.097%	19,258	-1.380%
2025-06-11	20.9400	21.009900	20.9300	20.9897	+0.333%	5,928	-1.285%
2025-06-10	20.9400	20.960000	20.9100	20.9200	+0.048%	10,621	-0.956%
2025-06-09	20.8900	20.910000	20.8700	20.9100	+0.313%	15,351	-0.909%
2025-06-06	20.8900	20.890000	20.8447	20.8447	-0.574%	11,098	-0.598%
2025-06-05	21.0200	21.020000	20.9400	20.9650	-0.190%	48,129	-1.169%
2025-06-04	20.9500	21.020000	20.9500	21.0049	+0.479%	21,283	-1.356%
2025-06-03	20.9100	20.910000	20.9000	20.9048	+0.062%	9,726	-0.884%
2025-06-02	20.9000	20.920000	20.8846	20.8918	-0.619%	1,789	-0.822%
2025-05-30	21.0300	21.030000	21.0041	21.0220	+0.176%	1,257	-1.437%
2025-05-29	20.9400	21.000000	20.9400	20.9850	+0.367%	1,775	-1.263%
2025-05-28	20.9300	20.935000	20.8900	20.9082	-0.152%	1,031	-0.900%
2025-05-27	20.9300	20.940000	20.9100	20.9400	+0.426%	628	-1.051%
2025-05-23	20.8600	20.860000	20.8100	20.8511	+0.125%	2,702	-0.629%
2025-05-22	20.8250	20.825000	20.8250	20.8250	+0.314%	56	-0.504%
2025-05-21	20.7800	20.780000	20.7599	20.7599	-0.586%	6,616	-0.192%
2025-05-20	20.8999	20.899900	20.8823	20.8823	-0.132%	227	-0.777%
2025-05-19	20.8200	20.910000	20.8200	20.9100	-0.048%	1,999	-0.909%
2025-05-16	20.9200	20.920000	20.9200	20.9200	+0.144%	120	-0.956%
2025-05-15	20.8800	20.940000	20.8650	20.8900	+0.288%	6,884	-0.814%
2025-05-14	20.8430	20.850000	20.8100	20.8301	-0.167%	86,476	-0.529%
2025-05-13	20.8470	20.870000	20.8470	20.8650	0.000%	1,501	-0.695%
2025-05-12	20.8930	20.893000	20.8509	20.8650	-0.215%	1,517	-0.695%
2025-05-09	20.9330	20.933000	20.9001	20.9100	+0.168%	3,634	-0.909%
2025-05-08	20.9800	20.980000	20.8750	20.8750	-0.477%	370	-0.743%
2025-05-07	20.9800	20.990000	20.9750	20.9750	+0.263%	13,794	-1.216%
2025-05-06	20.8800	20.920000	20.8800	20.9200	+0.164%	326	-0.956%
2025-05-05	20.9000	20.900000	20.8550	20.8857	-0.121%	1,261	-0.793%
2025-05-02	20.9200	20.920000	20.8950	20.9110	-0.353%	1,838	-0.913%
2025-05-01	20.9800	20.985000	20.9800	20.9850	-0.227%	701	-1.263%
2025-04-30	21.0035	21.032800	21.0035	21.0328	-0.464%	270	-1.487%
2025-04-29	21.0900	21.130900	21.0900	21.1309	+0.171%	358	-1.945%
2025-04-28	21.0000	21.094900	21.0000	21.0949	+0.189%	992	-1.777%
2025-04-25	21.0600	21.060000	21.0551	21.0551	+0.310%	2,320	-1.592%
2025-04-24	20.9869	20.990000	20.9869	20.9900	+0.551%	276	-1.286%
2025-04-23	20.9900	20.990000	20.8726	20.8750	+0.171%	2,101	-0.743%
2025-04-22	20.8000	20.870000	20.8000	20.8394	+0.428%	405	-0.573%
2025-04-21	20.8790	20.879000	20.7506	20.7506	-0.453%	937	-0.147%
2025-04-17	20.9099	20.909900	20.8400	20.8450	-0.115%	3,048	-0.600%
2025-04-16	20.8500	20.900000	20.8500	20.8690	+0.259%	3,225	-0.714%
2025-04-15	20.8499	20.849900	20.8150	20.8150	+0.217%	126	-0.456%
2025-04-14	20.7500	20.785000	20.7500	20.7700	+0.612%	856	-0.241%
2025-04-11	20.5400	20.710000	20.5400	20.6437	-0.434%	2,051	+0.370%
2025-04-10	20.6800	20.734300	20.6400	20.7336	-0.366%	4,171	-0.066%
2025-04-09	20.6250	20.809800	20.4800	20.8098	+0.100%	2,349	-0.432%
2025-04-08	20.9700	20.970000	20.7891	20.7891	-0.506%	706	-0.332%
2025-04-07	20.9900	20.990000	20.8750	20.8948	-1.361%	13,663	-0.837%
2025-04-04	21.2495	21.249500	21.1832	21.1832	-0.032%	2,758	-2.187%
2025-04-03	21.2899	21.289900	21.1709	21.1900	+0.141%	3,309	-2.218%
2025-04-02	21.1651	21.165100	21.1601	21.1601	-0.165%	487	-2.080%
2025-04-01	21.2000	21.215100	21.1900	21.1950	-0.259%	4,426	-2.241%
2025-03-31	21.2050	21.250000	21.1800	21.2500	+0.378%	4,412	-2.494%
2025-03-28	21.1781	21.210000	21.1700	21.1700	+0.315%	724	-2.126%
2025-03-27	21.1300	21.130000	21.0851	21.1035	-0.173%	503	-1.817%
2025-03-26	21.1700	21.170000	21.1285	21.1400	-0.071%	2,203	-1.987%
2025-03-25	21.1999	21.199900	21.1550	21.1550	-0.127%	888	-2.056%
2025-03-24	21.1500	21.210000	21.1500	21.1820	-0.156%	3,807	-2.181%
2025-03-21	21.2450	21.245000	21.2150	21.2150	-0.024%	1,426	-2.333%
2025-03-20	21.2685	21.268500	21.2200	21.2200	+0.142%	939	-2.356%
2025-03-19	21.1637	21.190000	21.1637	21.1900	+0.213%	214	-2.218%
2025-03-18	21.1500	21.170000	21.1354	21.1450	-0.118%	4,944	-2.010%
2025-03-17	21.1600	21.179800	21.1200	21.1700	+0.047%	1,932	-2.126%
2025-03-14	21.1375	21.160000	21.1200	21.1600	+0.118%	860,016	-2.079%
2025-03-13	21.1300	21.150000	21.1300	21.1350	-0.024%	6,598	-1.964%
2025-03-12	21.1426	21.170000	21.1400	21.1400	-0.257%	5,376	-1.987%
2025-03-11	21.2599	21.259900	21.1900	21.1945	-0.167%	1,830	-2.239%
2025-03-10	21.2500	21.250000	21.2300	21.2300	+0.142%	1,437	-2.402%
2025-03-07	21.2299	21.229900	21.1800	21.2000	+0.054%	1,003	-2.264%
2025-03-06	21.1998	21.203400	21.1885	21.1885	-0.383%	429	-2.211%
2025-03-05	21.3100	21.310000	21.2600	21.2700	-0.258%	6,236	-2.586%
2025-03-04	21.3600	21.360000	21.3250	21.3250	-0.033%	5,066	-2.837%
2025-03-03	21.3200	21.340000	21.2900	21.3321	+0.032%	4,549	-2.869%
2025-02-28	21.3399	21.340000	21.3100	21.3252	+0.118%	6,191	-2.838%
2025-02-27	21.2901	21.319900	21.2901	21.3001	+0.070%	554	-2.723%
2025-02-26	21.3100	21.310000	21.2852	21.2852	+0.259%	1,566	-2.655%
2025-02-25	21.2302	21.230200	21.2302	21.2302	+0.284%	26	-2.403%
2025-02-24	21.1738	21.179000	21.1701	21.1701	+0.190%	952	-2.126%
2025-02-21	21.1150	21.130000	21.1150	21.1300	+0.356%	676	-1.940%
2025-02-20	21.0692	21.069900	21.0551	21.0551	+0.005%	1,198	-1.592%
2025-02-19	21.0400	21.060000	21.0308	21.0540	+0.090%	6,516	-1.586%
2025-02-18	21.0225	21.035000	21.0225	21.0350	-0.166%	419	-1.498%
2025-02-14	21.1000	21.100000	21.0700	21.0700	+0.190%	768	-1.661%
2025-02-13	20.9900	21.030000	20.9650	21.0300	+0.382%	2,361	-1.474%
2025-02-12	20.8962	20.950000	20.8962	20.9500	-0.262%	1,126	-1.098%

.dark-mode .MZNY09{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MZNY09{ color: #333333; background-color: white; border: 2px solid #333333; }CPLBNYLI MacKay Core Plus Bond ETFstock NYSE ETF

CPLB
NYLI MacKay Core Plus Bond ETF
stock NYSE ETF