AB Core Plus Bond ETF (CPLS)
NASDAQ: CPLS · Real-Time Price · USD
35.85
+0.02 (0.06%)
Sep 26, 2025, 4:00 PM EDT - Market closed
CPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.84 | 35.92 | 35.78 | 35.85 | 35.85 | 0.08% | 15,285 |
| Sep 25, 2025 | 35.84 | 35.84 | 35.75 | 35.83 | 35.83 | -0.14% | 6,786 |
| Sep 24, 2025 | 35.92 | 35.92 | 35.86 | 35.88 | 35.88 | -0.21% | 50,579 |
| Sep 23, 2025 | 35.92 | 35.99 | 35.71 | 35.95 | 35.95 | 0.13% | 15,470 |
| Sep 22, 2025 | 35.92 | 35.93 | 35.88 | 35.91 | 35.91 | -0.18% | 3,687 |
| Sep 19, 2025 | 35.95 | 36.01 | 35.94 | 35.97 | 35.97 | 0.08% | 25,198 |
| Sep 18, 2025 | 35.90 | 36.03 | 35.90 | 35.94 | 35.94 | -0.19% | 6,483 |
| Sep 17, 2025 | 36.09 | 36.10 | 35.99 | 36.01 | 36.01 | -0.15% | 3,780 |
| Sep 16, 2025 | 36.07 | 36.09 | 36.05 | 36.07 | 36.07 | 0.04% | 14,977 |
| Sep 15, 2025 | 36.06 | 36.07 | 36.04 | 36.05 | 36.05 | 0.21% | 2,408 |
| Sep 12, 2025 | 35.97 | 35.99 | 35.89 | 35.98 | 35.98 | -0.10% | 7,129 |
| Sep 11, 2025 | 36.02 | 36.07 | 35.96 | 36.01 | 36.01 | 0.18% | 7,900 |
| Sep 10, 2025 | 35.92 | 35.97 | 35.92 | 35.95 | 35.95 | 0.20% | 14,463 |
| Sep 9, 2025 | 35.87 | 35.92 | 35.85 | 35.88 | 35.88 | -0.14% | 9,778 |
| Sep 8, 2025 | 35.89 | 35.93 | 35.83 | 35.93 | 35.93 | 0.31% | 7,438 |
| Sep 5, 2025 | 35.85 | 35.86 | 35.74 | 35.82 | 35.82 | 0.53% | 10,353 |
| Sep 4, 2025 | 35.60 | 35.69 | 35.57 | 35.63 | 35.63 | 0.30% | 65,892 |
| Sep 3, 2025 | 35.40 | 35.54 | 35.40 | 35.52 | 35.52 | 0.42% | 3,574 |
| Sep 2, 2025 | 35.35 | 35.38 | 35.31 | 35.37 | 35.37 | -0.69% | 6,338 |
| Aug 29, 2025 | 35.62 | 35.69 | 35.57 | 35.61 | 35.48 | -0.03% | 4,252 |
| Aug 28, 2025 | 35.60 | 35.66 | 35.57 | 35.62 | 35.49 | 0.11% | 7,658 |
| Aug 27, 2025 | 35.51 | 35.60 | 35.50 | 35.59 | 35.45 | 0.08% | 6,217 |
| Aug 26, 2025 | 35.52 | 35.56 | 35.51 | 35.56 | 35.42 | 0.11% | 6,141 |
| Aug 25, 2025 | 35.54 | 35.54 | 35.50 | 35.52 | 35.38 | -0.10% | 9,293 |
| Aug 22, 2025 | 35.43 | 35.57 | 35.43 | 35.55 | 35.42 | 0.54% | 8,138 |
| Aug 21, 2025 | 35.37 | 35.37 | 35.33 | 35.36 | 35.23 | -0.24% | 6,600 |
| Aug 20, 2025 | 35.42 | 35.48 | 35.40 | 35.45 | 35.31 | 0.03% | 9,697 |
| Aug 19, 2025 | 35.44 | 35.48 | 35.42 | 35.44 | 35.30 | 0.16% | 4,683 |
| Aug 18, 2025 | 35.43 | 35.43 | 35.37 | 35.38 | 35.25 | -0.08% | 4,270 |
| Aug 15, 2025 | 35.48 | 35.48 | 35.41 | 35.41 | 35.28 | -0.10% | 5,057 |
| Aug 14, 2025 | 35.50 | 35.51 | 35.38 | 35.44 | 35.31 | -0.32% | 11,853 |
| Aug 13, 2025 | 35.55 | 35.57 | 35.50 | 35.56 | 35.43 | 0.36% | 8,275 |
| Aug 12, 2025 | 35.40 | 35.43 | 35.39 | 35.43 | 35.30 | 0.03% | 4,499 |
| Aug 11, 2025 | 35.33 | 35.44 | 35.33 | 35.42 | 35.29 | 0.03% | 12,868 |
| Aug 8, 2025 | 35.43 | 35.44 | 35.32 | 35.41 | 35.28 | -0.17% | 5,577 |
| Aug 7, 2025 | 35.51 | 35.54 | 35.46 | 35.47 | 35.34 | -0.10% | 9,864 |
| Aug 6, 2025 | 35.47 | 35.51 | 35.40 | 35.51 | 35.37 | -0.06% | 3,246 |
| Aug 5, 2025 | 35.50 | 35.53 | 35.50 | 35.53 | 35.39 | 0.06% | 3,149 |
| Aug 4, 2025 | 35.40 | 35.51 | 35.40 | 35.51 | 35.37 | 0.06% | 6,736 |
| Aug 1, 2025 | 35.41 | 35.49 | 35.41 | 35.49 | 35.35 | 0.40% | 5,977 |
| Jul 31, 2025 | 35.38 | 35.43 | 35.28 | 35.35 | 35.10 | 0.06% | 12,741 |
| Jul 30, 2025 | 35.35 | 35.41 | 35.32 | 35.33 | 35.08 | -0.32% | 31,881 |
| Jul 29, 2025 | 35.29 | 35.46 | 35.29 | 35.44 | 35.20 | 0.61% | 755,310 |
| Jul 28, 2025 | 35.22 | 35.26 | 35.21 | 35.23 | 34.98 | -0.17% | 101,533 |
| Jul 25, 2025 | 35.23 | 35.29 | 35.23 | 35.29 | 35.04 | 0.23% | 8,039 |
| Jul 24, 2025 | 35.23 | 35.26 | 35.18 | 35.20 | 34.96 | -0.13% | 10,905 |
| Jul 23, 2025 | 35.29 | 35.29 | 35.24 | 35.25 | 35.01 | -0.26% | 4,349 |
| Jul 22, 2025 | 35.30 | 35.40 | 35.30 | 35.34 | 35.10 | 0.20% | 1,410 |
| Jul 21, 2025 | 35.32 | 35.32 | 35.26 | 35.27 | 35.03 | 0.33% | 2,602 |
| Jul 18, 2025 | 35.15 | 35.18 | 35.13 | 35.16 | 34.91 | 0.20% | 4,720 |