AB Core Plus Bond ETF (NQ: CPLS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	35.18	35.18	35.13	35.13	248	+0.00(+0.01%)
Mar 27, 2024	35.12	35.12	35.12	35.12	0	+0.11(+0.33%)
Mar 26, 2024	35.00	35.03	35.00	35.01	790	+0.01(+0.04%)
Mar 25, 2024	35.01	35.01	34.99	34.99	615	-0.07(-0.20%)
Mar 22, 2024	35.06	35.07	35.06	35.06	100	+0.12(+0.34%)
Mar 21, 2024	34.94	34.95	34.94	34.94	100	+0.03(+0.09%)
Mar 20, 2024	34.91	34.91	34.91	34.91	4	+0.06(+0.17%)
Mar 19, 2024	34.86	34.86	34.85	34.85	100	+0.08(+0.23%)
Mar 18, 2024	34.79	34.79	34.77	34.77	103	-0.03(-0.09%)
Mar 15, 2024	34.80	34.80	34.80	34.80	130	-0.02(-0.06%)
Mar 14, 2024	34.82	34.82	34.82	34.82	0	-0.21(-0.59%)
Mar 13, 2024	35.03	35.03	35.03	35.03	29	-0.04(-0.10%)
Mar 12, 2024	35.07	35.07	35.07	35.07	28	-0.10(-0.27%)
Mar 11, 2024	35.16	35.16	35.16	35.16	44	-0.03(-0.08%)
Mar 08, 2024	35.22	35.22	35.19	35.19	744	+0.04(+0.11%)
Mar 07, 2024	35.10	35.17	35.10	35.15	5,584	+0.06(+0.17%)
Mar 06, 2024	35.05	35.11	35.05	35.09	1,549	+0.05(+0.16%)
Mar 05, 2024	35.02	35.04	35.02	35.04	1,428	+0.16(+0.46%)
Mar 04, 2024	34.87	34.88	34.86	34.88	1,531	-0.05(-0.14%)
Mar 01, 2024	34.91	34.93	34.91	34.93	4,339	+0.15(+0.44%)
Feb 29, 2024	34.78	34.78	34.78	34.78	0	+0.04(+0.11%)
Feb 28, 2024	34.72	34.74	34.72	34.74	447	+0.06(+0.18%)
Feb 27, 2024	34.69	34.69	34.67	34.67	982	-0.05(-0.16%)
Feb 26, 2024	34.73	34.73	34.73	34.73	8	-0.07(-0.20%)
Feb 23, 2024	34.73	34.80	34.72	34.80	769	+0.13(+0.37%)
Feb 22, 2024	34.67	34.67	34.67	34.67	0	+0.01(+0.04%)
Feb 21, 2024	34.69	34.69	34.65	34.65	4,795	-0.07(-0.20%)
Feb 20, 2024	34.76	34.78	34.73	34.73	3,025	+0.04(+0.12%)
Feb 16, 2024	34.68	34.68	34.68	34.68	190	-0.11(-0.30%)
Feb 15, 2024	34.77	34.80	34.77	34.79	1,610	+0.09(+0.26%)
Feb 14, 2024	34.66	34.70	34.65	34.70	2,259	+0.12(+0.35%)
Feb 13, 2024	34.60	34.60	34.58	34.58	3,042	-0.30(-0.85%)
Feb 12, 2024	34.91	34.91	34.88	34.88	1,639	+0.03(+0.09%)
Feb 09, 2024	34.85	34.85	34.84	34.85	2,456	-0.04(-0.13%)
Feb 08, 2024	34.92	34.94	34.89	34.89	3,022	-0.11(-0.32%)
Feb 07, 2024	35.03	35.03	35.01	35.01	2,113	-0.06(-0.17%)
Feb 06, 2024	35.07	35.07	35.07	35.07	0	+0.16(+0.46%)
Feb 05, 2024	34.98	34.98	34.91	34.91	19,355	-0.26(-0.73%)
Feb 02, 2024	35.16	35.19	35.15	35.16	44,775	-0.29(-0.83%)
Feb 01, 2024	35.46	35.46	35.40	35.46	24,606	+0.23(+0.64%)
Jan 31, 2024	35.23	35.23	35.23	35.23	78	+0.13(+0.37%)
Jan 30, 2024	35.09	35.10	35.09	35.10	10,501	+0.04(+0.11%)
Jan 29, 2024	35.00	35.06	35.00	35.06	7,498	+0.11(+0.32%)
Jan 26, 2024	34.91	34.95	34.91	34.95	10,653	-0.01(-0.02%)
Jan 25, 2024	34.94	34.96	34.89	34.96	57,930	+0.15(+0.42%)
Jan 24, 2024	34.89	34.89	34.81	34.81	5,528	-0.08(-0.23%)
Jan 23, 2024	34.87	34.89	34.87	34.89	52,944	-0.06(-0.17%)
Jan 22, 2024	35.04	35.07	34.95	34.95	47,546	+0.07(+0.20%)
Jan 19, 2024	34.85	34.88	34.85	34.88	11,107	-0.01(-0.02%)
Jan 18, 2024	34.89	34.89	34.89	34.89	0	-0.05(-0.14%)
Jan 17, 2024	34.94	34.94	34.94	34.94	0	-0.10(-0.29%)
Jan 16, 2024	35.04	35.04	35.04	35.04	1	-0.24(-0.67%)
Jan 12, 2024	35.28	35.28	35.28	35.28	0	+0.07(+0.20%)
Jan 11, 2024	35.21	35.21	35.21	35.21	6	+0.11(+0.32%)
Jan 10, 2024	35.09	35.09	35.09	35.09	0	-0.02(-0.07%)
Jan 09, 2024	35.09	35.12	35.09	35.12	89,523	-0.01(-0.04%)
Jan 08, 2024	35.13	35.13	35.13	35.13	0	+0.16(+0.47%)
Jan 05, 2024	34.97	34.97	34.97	34.97	101	-0.10(-0.29%)
Jan 04, 2024	35.07	35.07	35.07	35.07	3	-0.16(-0.45%)
Jan 03, 2024	35.07	35.23	35.07	35.23	2,952	+0.00(+0.00%)

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.