AB Core Plus Bond ETF (NQ: CPLS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 04, 2024	36.22	36.28	36.22	36.28	3,128	+0.19(+0.52%)
Sep 03, 2024	36.09	36.09	36.06	36.09	1,702	+0.00(+0.01%)
Aug 30, 2024	36.19	36.19	36.09	36.09	2,851	-0.07(-0.19%)
Aug 29, 2024	36.16	36.16	36.16	36.16	65	-0.05(-0.14%)
Aug 28, 2024	36.23	36.23	36.21	36.21	191	-0.03(-0.10%)
Aug 27, 2024	36.21	36.24	36.21	36.24	1,988	-0.02(-0.05%)
Aug 26, 2024	36.27	36.27	36.26	36.26	1,082	-0.01(-0.03%)
Aug 23, 2024	36.24	36.27	36.24	36.27	417	+0.16(+0.43%)
Aug 22, 2024	36.12	36.12	36.12	36.12	3	-0.15(-0.41%)
Aug 21, 2024	36.27	36.27	36.27	36.27	85	+0.08(+0.22%)
Aug 20, 2024	36.19	36.19	36.19	36.19	2	+0.04(+0.11%)
Aug 19, 2024	36.16	36.16	36.14	36.15	2,671	+0.08(+0.22%)
Aug 16, 2024	36.00	36.07	36.00	36.07	625	+0.10(+0.29%)
Aug 15, 2024	35.97	35.98	35.97	35.97	437	-0.14(-0.39%)
Aug 14, 2024	36.10	36.12	36.10	36.10	1,428	+0.09(+0.25%)
Aug 13, 2024	36.01	36.07	36.01	36.02	1,406	+0.15(+0.42%)
Aug 12, 2024	35.88	35.96	35.86	35.86	6,510	+0.05(+0.14%)
Aug 09, 2024	35.83	35.87	35.77	35.81	111,394	+0.09(+0.24%)
Aug 08, 2024	35.73	35.73	35.73	35.73	1,104	-0.03(-0.08%)
Aug 07, 2024	35.80	35.80	35.76	35.76	1,449	-0.11(-0.30%)
Aug 06, 2024	36.02	36.02	35.87	35.87	933	-0.23(-0.63%)
Aug 05, 2024	36.12	36.12	36.09	36.09	114	-0.03(-0.08%)
Aug 02, 2024	36.12	36.12	36.12	36.12	317	+0.37(+1.03%)
Aug 01, 2024	35.74	35.80	35.73	35.76	10,802	+0.15(+0.43%)
Jul 31, 2024	35.48	35.60	35.48	35.60	614	+0.18(+0.50%)
Jul 30, 2024	35.43	35.45	35.43	35.43	1,058	+0.04(+0.11%)
Jul 29, 2024	35.40	35.40	35.39	35.39	313	+0.09(+0.24%)
Jul 26, 2024	35.33	35.33	35.12	35.30	12,458	+0.05(+0.14%)
Jul 25, 2024	35.24	35.26	35.24	35.25	1,004	+0.07(+0.20%)
Jul 24, 2024	35.27	35.27	35.18	35.18	8,229	-0.05(-0.13%)
Jul 23, 2024	35.25	35.25	35.23	35.23	56,965	+0.01(+0.01%)
Jul 22, 2024	35.23	35.23	35.23	35.23	4	-0.01(-0.03%)
Jul 19, 2024	35.23	35.23	35.23	35.23	100	-0.08(-0.24%)
Jul 18, 2024	35.36	35.36	35.32	35.32	1,414	-0.10(-0.30%)
Jul 17, 2024	35.42	35.42	35.42	35.42	49	+0.01(+0.04%)
Jul 16, 2024	35.36	35.41	35.36	35.41	629	+0.13(+0.37%)
Jul 15, 2024	35.39	35.39	35.27	35.28	5,594	-0.09(-0.24%)
Jul 12, 2024	35.32	35.39	35.32	35.37	477	+0.07(+0.21%)
Jul 11, 2024	35.32	35.32	35.29	35.29	15,158	+0.18(+0.52%)
Jul 10, 2024	35.10	35.11	35.10	35.11	1,076	+0.04(+0.12%)
Jul 09, 2024	35.06	35.06	35.06	35.06	5,568	-0.04(-0.11%)
Jul 08, 2024	35.10	35.10	35.10	35.10	3	+0.01(+0.03%)
Jul 05, 2024	35.05	35.09	35.02	35.09	1,322	+0.15(+0.43%)
Jul 03, 2024	34.88	34.95	34.88	34.95	10,546	+0.18(+0.52%)
Jul 02, 2024	34.74	34.77	34.71	34.77	7,184	+0.14(+0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.