AB Core Plus Bond ETF Historical Data - CPLS

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.12	-0.337837837838	35.52	35.5552	35.34	1539	35.42883612	SP
4	0.09	0.254885301614	35.31	35.5552	34.755	4684	35.20739114	SP
12	0.87	2.51954821894	34.53	35.5552	34.42	2290	35.147038	SP
26	-0.15	-0.42194092827	35.55	35.8524	34.37	9882	35.09196952	SP
52	0.18	0.511073253833	35.22	36	34.37	9464	35.14109189	SP
156	0.18	0.511073253833	35.22	36	34.37	9464	35.14109189	SP
260	0.18	0.511073253833	35.22	36	34.37	9464	35.14109189	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721428500	35.3653	-0.08	-0.24	35.34	35.3653	35.34	35
1721342100	35.45	-0.11	-0.30	35.4902	35.4902	35.45	1409
1721255700	35.5552	0.01	0.04	35.5552	35.5552	35.5552	49
1721169300	35.5424	0.13	0.37	35.49	35.5424	35.49	627
1721082900	35.41	-0.09	-0.24	35.52	35.52	35.4	5574
1720823700	35.4961	0.07	0.21	35.45	35.52	35.45	476
1720737300	35.4222	0.18	0.52	35.45	35.45	35.4222	15103
1720650900	35.2386	0.04	0.12	35.23	35.2386	35.23	1073
1720564500	35.195	-0.04	-0.11	35.19	35.195	35.19	5548
1720478100	35.235	0.01	0.03	35.235	35.235	35.235	3
1720218900	35.225	0.15	0.43	35.1799	35.225	35.145	1318
1720040640	35.075	0.18	0.52	35.01	35.08	35.01	10508
1719959700	34.895	0.14	0.40	34.87	34.895	34.84	7158
1719873300	34.755	-0.33	-0.93	34.8	34.8	34.755	2406
1719614100	35.0805	-0.16	-0.45	35.16	35.16	35.0805	11245
1719527700	35.24	0.08	0.23	35.2289	35.24	35.2289	430
1719441300	35.16	-0.17	-0.47	35.16	35.175	35.16	10247
1719354900	35.3274	0.02	0.06	35.3274	35.3274	35.3274	10
1719268500	35.305	0.02	0.06	35.31	35.31	35.3	15772
1719009300	35.285	0	0.01	35.28	35.285	35.28	361
1718922900	35.28	-0.06	-0.17	35.23	35.28	35.23	2
1718750100	35.34	0.13	0.35	35.36	35.36	35.34	30
1718663700	35.215	-0.13	-0.35	35.19	35.215	35.19	36
1718404500	35.34	0.02	0.06	35.35	35.35	35.34	52
1718318100	35.3203	0.17	0.50	35.329	35.329	35.3203	731
1718231700	35.1455	0.15	0.43	35.26	35.26	35.1455	200
1718145300	34.995	0.13	0.36	34.91	35.0136	34.91	272
1718058900	34.87	-0.05	-0.14	34.87	34.89	34.87	4234
1717799700	34.92	-0.28	-0.80	34.92	34.92	34.92	2
1717713300	35.2	0.02	0.06	35.1621	35.2	35.1621	821
1717626900	35.18	0.09	0.26	35.18	35.18	35.18	0
1717540500	35.09	0.14	0.40	35.09	35.09	35.09	0
1717454100	34.95	0.04	0.11	34.92	34.95	34.92	155
1717194900	34.9101	0.14	0.40	34.9101	34.9101	34.9101	23
1717108500	34.77	0.14	0.40	34.77	34.77	34.77	0
1717022100	34.63	-0.16	-0.46	34.63	34.63	34.63	1
1716935700	34.79	-0.13	-0.36	34.92	34.92	34.79	1
1716590100	34.9156	0.05	0.13	34.89	34.9156	34.89	524
1716503700	34.8697	-0.11	-0.30	34.85	34.88	34.85	1619
1716417300	34.9751	-0.04	-0.11	34.99	34.99	34.9751	106
1716330900	35.015	0.06	0.19	35.015	35.015	35.015	0
1716244500	34.95	-0.03	-0.09	34.95	34.95	34.95	0
1715985300	34.98	-0.07	-0.20	34.98	34.98	34.98	86
1715898900	35.05	-0.05	-0.15	35.05	35.05	35.05	0
1715812500	35.1035	0.22	0.64	35.05	35.1035	35.05	73
1715726100	34.88	0.11	0.32	34.88	34.88	34.855	573
1715639700	34.77	-0	-0.01	34.78	34.83	34.77	2317
1715380500	34.773	-0.09	-0.26	34.773	34.773	34.773	14
1715294100	34.865	0.08	0.23	34.865	34.865	34.865	75
1715207700	34.785	-0.08	-0.22	34.8	34.8	34.76	2701
1715121300	34.86	0.05	0.14	34.9	34.94	34.86	2046
1715034900	34.81	0.04	0.12	34.81	34.81	34.81	0
1714775700	34.77	0.17	0.48	34.77	34.77	34.77	1
1714689300	34.605	0.14	0.41	34.605	34.605	34.605	0
1714602900	34.465	0.03	0.08	34.465	34.465	34.465	0
1714516500	34.4368	-0.14	-0.40	34.53	34.53	34.42	1595
1714430100	34.575	0.11	0.33	34.575	34.575	34.575	0
1714170900	34.4613	0.07	0.21	34.47	34.47	34.43	4752
1714084500	34.39	-0.12	-0.33	34.39	34.39	34.39	0
1713998100	34.505	-0.1	-0.27	34.4999	34.505	34.49	722
1713911700	34.6	0.05	0.14	34.53	34.6	34.53	2
1713825300	34.55	0.05	0.14	34.55	34.55	34.55	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

AB Core Plus Bond ETF (CPLS)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

AB Core Plus Bond ETF (CPLS) Historical

AB Core Plus Bond ETF (CPLS)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History