Skip to content

Subscriptions are live.

Plans
Logo
Start Free

CPLS Historical Prices

AB Core Plus Bond ETF · daily open, high, low, close & volume

Trading days
249
Period high
36.06
Period low
33.21
Period change
-5.93%
DateOpenHighLowCloseChangeVolume
Oct 29, 202633.8733.9033.8133.89+0.18%4,704
Oct 28, 202633.9133.9233.8033.83-0.22%11,904
Oct 27, 202633.8533.9233.8533.91+0.11%11,524
Oct 26, 202633.8933.9033.8333.87+0.13%5,182
Oct 23, 202633.8833.8833.8233.82-0.18%6,996
Oct 22, 202633.7833.9233.7833.89+0.80%8,304
Oct 21, 202633.6433.6933.5633.62+0.00%10,079
Oct 20, 202633.5833.6533.5633.62+0.21%4,225
Oct 19, 202633.6633.6633.5433.54-0.38%4,918
Oct 16, 202633.7033.7033.6533.67+0.02%7,791
Oct 15, 202633.7233.7433.6233.66+0.61%14,595
Oct 14, 202633.2833.4833.2833.46+0.05%8,504
Oct 13, 202633.4933.4933.4133.44-0.07%5,234
Oct 12, 202633.4033.4733.4033.47+0.13%5,089
Oct 9, 202633.4033.4233.4033.42+0.01%2,140
Oct 8, 202633.3033.4633.3033.42+0.15%7,769
Oct 7, 202633.2633.3933.2633.37-0.02%171,572
Oct 6, 202633.3633.4233.3333.38+0.25%125,800
Oct 5, 202633.2633.3033.2333.30-0.03%12,664
Oct 2, 202633.4433.4433.3033.31-0.21%10,159
Oct 1, 202633.2533.4333.2133.38-0.09%17,164
Sep 30, 202633.5133.5133.3833.41-0.24%7,926
Sep 29, 202633.5133.5133.4033.48+0.03%4,132
Sep 28, 202633.5333.5433.4433.48-0.65%73,513
Sep 25, 202633.5533.6933.5533.69+0.21%3,044
Sep 24, 202633.7933.8333.6333.63-0.49%8,691
Sep 23, 202634.0434.0433.7633.79-0.92%7,959
Sep 22, 202634.1234.1534.0534.11-0.01%8,631
Sep 21, 202634.1034.1134.0834.11+0.31%8,168
Sep 18, 202634.0234.0233.9834.00-0.40%18,062
Sep 17, 202634.1734.1934.0934.14+0.43%21,815
Sep 16, 202634.0534.1333.9833.99+0.03%4,131
Sep 15, 202634.0134.0133.9733.98-0.12%5,414
Sep 14, 202633.9834.1133.9834.02-0.04%5,242
Sep 11, 202634.1534.1534.0234.04-0.81%52,243
Sep 9, 202634.4034.4034.2834.31-0.29%9,277
Sep 8, 202634.4134.4334.3734.41-0.06%12,015
Sep 4, 202634.4634.4634.4434.44+0.01%4,512
Sep 3, 202634.4734.4934.4234.43+0.10%16,619
Sep 2, 202634.3934.4034.3634.40-0.54%3,863
Aug 31, 202634.5734.5934.5534.59-0.19%3,396
Aug 28, 202634.6734.6834.5734.65-0.09%233,463
Aug 27, 202634.7234.7834.6534.68-0.01%5,693
Aug 26, 202634.6734.7534.6534.68-0.15%4,639
Aug 25, 202634.6834.7334.6534.73+0.50%4,897
Aug 24, 202634.5734.5834.5634.56+0.17%21,253
Aug 21, 202634.5234.5534.4934.51-0.09%4,441
Aug 20, 202634.5534.5634.4634.54-0.34%7,779
Aug 19, 202634.6434.6634.5834.66+0.42%12,123
Aug 18, 202634.4634.5234.4634.51+0.07%5,129
Aug 17, 202634.5234.5434.4834.49-0.23%5,129
Aug 14, 202634.6234.6434.5434.56-0.29%6,742
Aug 13, 202634.6634.7034.6534.66+0.33%4,376
Aug 12, 202634.5934.6034.5534.55+0.10%4,517
Aug 11, 202634.5534.5534.5134.52+0.11%8,395
Aug 10, 202634.5534.5834.4734.48-0.45%12,902
Aug 7, 202634.6534.6734.6134.63+0.25%4,046
Aug 6, 202634.6234.6234.5234.55-0.29%6,532
Aug 5, 202634.6234.7034.6234.65+0.06%3,287
Aug 4, 202634.4834.6334.4834.63+0.37%12,218
Aug 3, 202634.4734.5334.4734.50-0.07%7,526
Jul 31, 202634.5334.5334.4934.53-0.29%3,903
Jul 30, 202634.6034.6534.5934.62+0.21%10,901
Jul 29, 202634.6134.6834.5534.55-0.42%11,911
Jul 28, 202634.6534.7234.6334.70+0.24%2,053
Jul 27, 202634.6134.6834.5734.61+0.19%31,825
Jul 24, 202634.5534.5934.5434.55+0.00%4,644
Jul 23, 202634.5334.5734.5034.55-0.23%5,814
Jul 22, 202634.6534.6534.6334.63-0.14%3,178
Jul 21, 202634.7034.7034.6634.67-0.26%1,970
Jul 20, 202634.8034.8034.7434.77-0.29%1,959
Jul 17, 202634.8734.9234.8634.87+0.17%3,574
Jul 16, 202634.8034.9034.8034.80-0.14%40,928
Jul 15, 202634.8334.8734.8134.85+0.22%20,741
Jul 14, 202634.7634.8034.7534.78+0.25%2,695
Jul 13, 202634.7734.7734.6734.69-0.35%4,801
Jul 10, 202634.8234.8534.7934.81-0.09%9,916
Jul 9, 202634.8434.8934.8434.85+0.09%5,178
Jul 8, 202634.8034.8334.7634.81-0.21%38,235
Jul 7, 202635.0035.0034.8834.88-0.40%14,876
Jul 6, 202635.0235.0534.9935.03+0.00%38,631
Jul 2, 202635.0435.0534.9935.02+0.11%32,959
Jul 1, 202634.9535.0634.9534.98-0.48%8,075
Jun 30, 202635.2535.2535.1535.15-0.43%5,965
Jun 29, 202635.2835.3135.2735.30+0.07%7,184
Jun 26, 202635.3035.3035.2535.28+0.09%16,986
Jun 25, 202635.3035.3235.2535.25+0.01%5,293
Jun 24, 202635.2035.2635.2035.24+0.43%6,783
Jun 23, 202635.0735.1335.0735.09+0.10%2,590
Jun 22, 202635.0735.0735.0335.06-0.25%3,463
Jun 18, 202635.1835.2035.1535.15+0.25%3,709
Jun 17, 202635.1635.2435.0535.06-0.35%3,966
Jun 16, 202635.1635.2335.1635.18+0.17%41,912
Jun 15, 202635.1635.1835.0435.12+0.09%8,582
Jun 12, 202635.0935.1235.0535.09-0.13%3,719
Jun 11, 202634.9835.1534.9435.13+0.60%10,363
Jun 10, 202634.9634.9834.9134.92-0.12%3,476
Jun 9, 202634.9335.0134.8934.97+0.25%6,336
Jun 8, 202634.9634.9634.8734.88-0.10%6,843
Jun 5, 202634.9534.9534.9134.91-0.43%2,839
Jun 4, 202635.1135.1235.0435.07+0.13%83,711
Jun 3, 202635.0535.0535.0235.02-0.17%9,036
Jun 2, 202635.1635.1635.0635.08-0.10%19,632
Jun 1, 202635.0535.1635.0535.12-0.31%2,943
May 29, 202635.2235.3435.2235.23+0.07%43,252
May 28, 202635.1335.2135.1335.20+0.20%7,275
May 27, 202635.1735.1735.1235.13+0.07%14,130
May 26, 202635.1135.1235.0735.10+0.29%65,164
May 22, 202635.0235.0234.9335.00+0.14%7,375
May 21, 202634.8334.9734.8034.95+0.12%3,964
May 20, 202634.6834.9334.6834.91+0.57%6,732
May 19, 202634.7434.7434.6734.72-0.46%3,935
May 18, 202634.9534.9534.8334.88+0.06%2,465
May 15, 202634.9534.9534.8434.85-0.67%7,107
May 14, 202635.1735.1735.0935.09-0.04%7,193
May 13, 202635.0735.1235.0735.10+0.00%3,023
May 12, 202635.1135.1135.0835.10-0.26%4,636
May 11, 202635.2735.2735.2035.20-0.30%7,992
May 8, 202635.2935.3035.2835.30+0.28%10,657
May 7, 202635.2735.3635.1935.20-0.34%13,252
May 6, 202635.2935.3235.2935.32+0.47%4,145
May 5, 202635.1335.1935.1235.16+0.21%8,997
May 4, 202635.1335.1335.0535.08-0.36%3,444
May 1, 202635.1935.2935.1935.20-0.16%3,449
Apr 30, 202635.2735.3135.2635.26+0.08%6,195
Apr 29, 202635.3235.3235.2235.23-0.41%5,973
Apr 28, 202635.3535.3935.3035.38-0.07%4,467
Apr 27, 202635.4535.4535.3535.41-0.18%37,856
Apr 24, 202635.4135.4935.3335.47+0.12%6,735
Apr 23, 202635.4735.4835.4235.42-0.12%5,622
Apr 22, 202635.5035.5135.4135.47+0.11%5,531
Apr 21, 202635.4935.5235.4235.43-0.39%15,117
Apr 20, 202635.5535.5735.4835.56+0.00%21,862
Apr 17, 202635.5535.6135.5535.56+0.40%10,261
Apr 16, 202635.4835.5235.4135.42-0.18%6,162
Apr 15, 202635.5135.5135.4735.49-0.10%8,215
Apr 14, 202635.4235.5435.4135.52+0.25%32,808
Apr 13, 202635.3435.4535.3435.44+0.28%12,580
Apr 10, 202635.4035.4035.3335.34-0.20%4,483
Apr 9, 202635.3635.4635.3435.41+0.08%6,614
Apr 8, 202635.4735.4735.3635.38+0.31%2,489
Apr 7, 202635.2435.2735.1535.27+0.13%3,438
Apr 6, 202635.0735.2935.0735.22-0.11%19,767
Apr 2, 202635.1935.2935.1935.26+0.38%147,339
Apr 1, 202635.1335.1935.1335.13-0.42%7,543
Mar 31, 202635.2235.3235.2235.27+0.40%23,084
Mar 30, 202635.1235.1835.1035.13+0.50%4,034
Mar 27, 202634.9135.0134.9134.95-0.17%34,855
Mar 26, 202635.1335.1334.9935.02-0.50%8,799
Mar 25, 202635.1935.2035.1335.19+0.39%4,898
Mar 24, 202635.0135.1035.0135.05-0.32%8,801
Mar 23, 202635.1535.2035.1535.17+0.52%4,843
Mar 20, 202635.1635.1634.9834.98-0.87%7,816
Mar 19, 202635.2235.3135.2035.29+0.11%10,945
Mar 18, 202635.3335.3535.2635.26-0.31%6,954
Mar 17, 202635.3335.3835.3335.37+0.21%9,969
Mar 16, 202635.3035.3535.2835.29+0.41%26,770
Mar 13, 202635.2735.2735.1435.15-0.15%7,484
Mar 12, 202635.3035.3035.1835.20-0.45%58,977
Mar 11, 202635.4535.4535.3335.36-0.45%8,468
Mar 10, 202635.6035.6235.5235.52-0.34%41,948
Mar 9, 202635.5035.6335.4435.63+0.31%4,476
Mar 6, 202635.4535.6335.4535.52-0.17%34,429
Mar 5, 202635.5835.6135.5635.59-0.27%25,186
Mar 4, 202635.6835.7235.6635.68-0.02%36,122
Mar 3, 202635.6335.7335.6335.69-0.10%30,582
Mar 2, 202635.7235.7335.7135.72-0.65%54,524
Feb 27, 202636.0136.0235.9035.96-0.03%183,445
Feb 26, 202635.9235.9835.9235.97+0.11%73,768
Feb 25, 202635.9135.9735.9135.93-0.04%56,722
Feb 24, 202635.9535.9635.9335.94-0.04%7,942
Feb 23, 202635.9435.9935.9335.96+0.15%16,118
Feb 20, 202635.8935.9335.8535.91-0.03%16,231
Feb 19, 202635.8635.9135.8335.91+0.11%29,496
Feb 18, 202635.8935.9135.8235.88-0.17%10,911
Feb 17, 202635.9235.9735.9135.94+0.06%15,028
Feb 13, 202635.9035.9935.9035.91+0.29%7,504
Feb 12, 202635.7435.8435.7435.81+0.41%15,259
Feb 11, 202635.6835.6935.5935.66-0.34%3,736
Feb 10, 202635.7335.8435.7335.78+0.49%49,250
Feb 9, 202635.6035.7035.5835.61-0.08%38,900
Feb 6, 202635.6335.7035.6035.64+0.00%13,519
Feb 5, 202635.5235.6535.5235.64+0.47%41,888
Feb 4, 202635.4535.5035.4435.48-0.03%341,987
Feb 3, 202635.4635.4935.4535.48+0.03%15,370
Feb 2, 202635.4535.5035.4535.48-0.45%11,275
Jan 30, 202635.6135.6635.6135.63-0.00%7,092
Jan 29, 202635.5635.6435.5535.63+0.07%15,812
Jan 28, 202635.6135.6335.5635.61-0.05%159,202
Jan 27, 202635.6735.6735.6335.63-0.11%15,140
Jan 26, 202635.6635.7135.5935.66+0.07%23,733
Jan 23, 202635.5935.6735.5835.64+0.11%17,737
Jan 22, 202635.5635.6335.5635.60+0.07%46,490
Jan 21, 202635.4835.5835.4835.57+0.29%12,279
Jan 20, 202635.4935.5435.4435.47-0.38%41,183
Jan 16, 202635.6435.6535.5635.60-0.11%14,122
Jan 15, 202635.7235.7235.6435.64-0.17%9,916
Jan 14, 202635.6535.7235.6535.70+0.17%2,945
Jan 13, 202635.6435.6935.6035.65+0.11%9,215
Jan 12, 202635.5835.6835.5835.60-0.09%5,365
Jan 9, 202635.6535.6535.6335.64+0.19%5,108
Jan 8, 202635.5535.5935.5535.57-0.15%7,264
Jan 7, 202635.6435.7035.5735.63+0.08%8,355
Jan 6, 202635.5535.6035.5535.59-0.04%6,783
Jan 5, 202635.5435.6335.5435.61+0.07%8,183
Jan 2, 202635.5635.5935.5535.59+0.13%5,756
Dec 31, 202535.5935.7935.5035.54-0.78%54,445
Dec 30, 202535.8535.8635.8035.82-0.04%10,470
Dec 29, 202535.8035.8435.7935.84+0.08%9,287
Dec 26, 202535.8435.8435.7935.80+0.03%1,790
Dec 24, 202535.7435.8335.7335.80+0.21%13,280
Dec 23, 202535.6735.7635.6435.72+0.03%19,026
Dec 22, 202535.7535.7635.6835.71-0.04%12,438
Dec 19, 202535.7435.7735.7235.73-0.14%8,045
Dec 18, 202535.7635.8035.7435.77+0.28%5,098
Dec 17, 202535.6635.7335.6535.68+0.02%11,836
Dec 16, 202535.5935.7635.5935.67+0.13%35,147
Dec 15, 202535.6835.7035.6135.63+0.06%147,538
Dec 12, 202535.6435.6435.5335.60-0.28%6,128
Dec 11, 202535.8235.8235.7035.70-0.11%5,651
Dec 10, 202535.6635.8035.6535.74+0.30%13,842
Dec 9, 202535.6435.6935.6135.63-0.06%13,049
Dec 8, 202535.6935.6935.6035.66-0.14%9,934
Dec 5, 202535.7835.7835.7035.70-0.13%5,134
Dec 4, 202535.8135.8135.7435.75-0.19%4,090
Dec 3, 202535.7935.8435.7835.82+0.17%23,164
Dec 2, 202535.7335.7935.7335.76+0.09%131,629
Dec 1, 202535.7335.7535.7135.73-0.79%6,068
Nov 28, 202536.0636.0635.9936.01-0.08%3,179
Nov 26, 202535.9736.0535.9636.05+0.19%3,904
Nov 25, 202535.9236.0135.9235.98+0.08%8,748
Nov 24, 202535.8735.9535.8735.95+0.39%7,344
Nov 21, 202535.8235.8335.5335.80+0.11%18,352
Nov 20, 202535.7735.9335.7435.77+0.18%13,372
Nov 19, 202535.7435.7635.6135.70-0.07%14,795
Nov 18, 202535.7335.7435.7035.72+0.09%5,068
Nov 17, 202535.6835.7435.6635.69+0.02%7,327
Nov 14, 202535.7735.7735.6835.69-0.19%4,551
Nov 13, 202535.7635.8235.7535.75-0.31%13,250
Nov 12, 202535.8635.8935.8435.87-0.04%7,321
Nov 11, 202535.8335.9635.8135.88+0.27%12,227
Nov 10, 202535.8135.8135.7835.78-0.03%6,135
Nov 7, 202535.7735.8335.7735.80-0.06%3,078
Nov 6, 202535.8035.8335.8035.81+0.35%5,944
Nov 5, 202535.7435.7535.6735.69-0.29%6,522
Nov 4, 202535.7535.8435.7535.80+0.07%89,071
Nov 3, 202535.7735.7835.7435.77-0.58%6,684
Oct 31, 202536.0236.0535.9635.98-0.13%28,369
Oct 30, 202535.9636.0635.9636.02-0.12%19,272

Daily open, high, low, close and volume for AB Core Plus Bond ETF (CPLS). Showing 249 trading days. Unadjusted prices.