UK markets closed

AB Core Plus Bond ETF (CPLS)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
34.86-0.02 (-0.06%)
As of 04:00PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 May 202434.8534.8634.8634.8634.8673
13 May 202434.7834.8334.7734.7734.772,317
10 May 202434.7734.7734.7734.7734.7714
09 May 202434.8734.8734.8734.8734.8775
08 May 202434.8034.8034.7634.7834.782,701
07 May 202434.9034.9434.8634.8634.862,046
06 May 202434.8134.8134.8134.8134.81-
03 May 202434.7734.7734.7734.7734.771
02 May 2024------
01 May 202434.4734.4734.4734.4734.47-
01 May 20240.1176 Dividend
30 Apr 202434.5334.5334.4234.4434.321,595
29 Apr 202434.5834.5834.5834.5834.46-
26 Apr 202434.4734.4734.4334.4634.344,752
25 Apr 202434.3934.3934.3934.3934.27-
24 Apr 202434.5034.5134.4934.5134.39722
23 Apr 202434.6034.6034.6034.6034.482
22 Apr 202434.5534.5534.5534.5534.43-
19 Apr 202434.5034.5034.5034.5034.38-
18 Apr 202434.4734.4734.4734.4734.351
17 Apr 202434.5434.5434.5334.5434.426,567
16 Apr 202434.3734.4434.3734.4034.282,029
15 Apr 202434.5334.5334.4834.4834.36879
12 Apr 202434.7334.7334.7334.7334.61-
11 Apr 202434.6634.7034.6534.6534.5325,991
10 Apr 202434.7034.7034.6634.6734.551,998
09 Apr 202435.0535.0735.0535.0634.9451,642
08 Apr 202434.8634.9034.8634.9034.78512,954
05 Apr 202434.9134.9234.9034.9034.781,012
04 Apr 202435.0035.0735.0035.0734.952,147
03 Apr 202434.9834.9834.9734.9734.85105
02 Apr 202434.9634.9634.9634.9634.84-
01 Apr 202435.0135.0134.9834.9834.86104
01 Apr 20240.1377 Dividend
28 Mar 202435.4435.4435.3835.3835.13247
27 Mar 202435.3835.3835.3835.3835.12-
26 Mar 202435.2635.2935.2635.2635.01785
25 Mar 202435.2735.2735.2535.2534.99611
22 Mar 202435.3335.3335.3235.3235.06100
21 Mar 202435.2135.2135.2035.2034.94100
20 Mar 202435.1735.1735.1735.1734.914
19 Mar 202435.1235.1235.1135.1234.86100
18 Mar 202435.0535.0535.0335.0334.77103
15 Mar 202435.0635.0635.0635.0634.80130
14 Mar 202435.0835.0835.0835.0834.82-
13 Mar 202435.2935.2935.2935.2935.0329
12 Mar 202435.3235.3235.3235.3235.0728
11 Mar 202435.4235.4235.4235.4235.1644
08 Mar 202435.4835.4835.4535.4535.19739
07 Mar 202435.3635.4335.3635.4135.155,544
06 Mar 202435.3135.3735.3135.3535.091,538
05 Mar 202435.2835.2935.2835.2935.041,418
04 Mar 202435.1335.1335.1235.1334.881,520
01 Mar 202435.1735.1935.1735.1934.934,308
01 Mar 20240.1309 Dividend
29 Feb 202435.1635.1635.1635.1634.78-
28 Feb 202435.1135.1235.1135.1234.74443
27 Feb 202435.0835.0835.0635.0634.67972
26 Feb 202435.1235.1235.1235.1234.738
23 Feb 202435.1235.1935.1135.1934.80761
22 Feb 202435.0635.0635.0635.0634.67-
21 Feb 202435.0835.0835.0435.0434.654,743
20 Feb 202435.1535.1735.1135.1134.722,992
16 Feb 202435.0735.0735.0735.0734.68188
15 Feb 202435.1635.1935.1635.1734.791,593
14 Feb 202435.0435.0835.0335.0834.702,235
13 Feb 202434.9834.9834.9634.9634.583,009
12 Feb 202435.3035.3035.2635.2634.881,621
09 Feb 202435.2435.2435.2335.2434.852,430
08 Feb 202435.3135.3335.2835.2834.892,989
07 Feb 202435.4235.4235.3935.3935.012,090
06 Feb 202435.4635.4635.4635.4635.07-
05 Feb 202435.3735.3735.2935.2934.9119,143
02 Feb 202435.5535.5835.5435.5635.1644,283
01 Feb 202435.8535.8535.7935.8535.4624,336
01 Feb 20240.123 Dividend
31 Jan 202435.7535.7535.7535.7535.2377
30 Jan 202435.6035.6135.6035.6135.1010,350
29 Jan 202435.5135.5735.5135.5735.067,391
26 Jan 202435.4235.4635.4235.4634.9510,500
25 Jan 202435.4535.4735.4035.4734.9657,097
24 Jan 202435.4035.4035.3235.3234.815,449
23 Jan 202435.3835.4035.3835.4034.8952,183
22 Jan 202435.5535.5835.4635.4634.9546,862
19 Jan 202435.3635.3935.3635.3934.885,474
18 Jan 202435.4035.4035.4035.4034.89-
17 Jan 202435.4535.4535.4535.4534.94-
16 Jan 202435.5535.5535.5535.5535.041
12 Jan 202435.7935.7935.7935.7935.28-
11 Jan 202435.7235.7235.7235.7235.216
10 Jan 202435.6035.6035.6035.6035.09-
09 Jan 202435.6035.6335.6035.6335.1288,235
08 Jan 202435.6435.6435.6435.6435.13-
05 Jan 202435.4835.4835.4835.4834.974
04 Jan 202435.5835.5835.5835.5835.073
03 Jan 202435.5835.7435.5835.7435.232,910
02 Jan 202435.7435.7435.7435.7435.2380
29 Dec 202335.8935.8935.8935.8935.374
28 Dec 202335.9635.9635.9635.9635.4477
28 Dec 20230.0819 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...