AB Core Plus Bond ETF (CPLS)
NASDAQ: CPLS · Real-Time Price · USD
35.71
-0.05 (-0.13%)
At close: Dec 5, 2025, 4:00 PM EST
35.71
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
CPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.78 | 35.78 | 35.70 | 35.70 | 35.70 | -0.15% | 5,134 |
| Dec 4, 2025 | 35.81 | 35.81 | 35.75 | 35.75 | 35.75 | -0.19% | 4,090 |
| Dec 3, 2025 | 35.79 | 35.84 | 35.78 | 35.82 | 35.82 | 0.17% | 23,164 |
| Dec 2, 2025 | 35.73 | 35.79 | 35.73 | 35.76 | 35.76 | 0.09% | 131,629 |
| Dec 1, 2025 | 35.73 | 35.75 | 35.71 | 35.73 | 35.73 | -0.79% | 6,068 |
| Nov 28, 2025 | 36.06 | 36.06 | 35.99 | 36.02 | 35.88 | -0.08% | 3,179 |
| Nov 26, 2025 | 35.97 | 36.05 | 35.96 | 36.05 | 35.91 | 0.19% | 3,904 |
| Nov 25, 2025 | 35.92 | 36.01 | 35.92 | 35.98 | 35.84 | 0.08% | 8,748 |
| Nov 24, 2025 | 35.87 | 35.95 | 35.87 | 35.95 | 35.81 | 0.39% | 7,344 |
| Nov 21, 2025 | 35.82 | 35.83 | 35.53 | 35.81 | 35.67 | 0.11% | 18,352 |
| Nov 20, 2025 | 35.77 | 35.93 | 35.75 | 35.77 | 35.63 | 0.18% | 13,372 |
| Nov 19, 2025 | 35.74 | 35.76 | 35.61 | 35.70 | 35.57 | -0.07% | 14,795 |
| Nov 18, 2025 | 35.73 | 35.74 | 35.70 | 35.72 | 35.59 | 0.09% | 5,068 |
| Nov 17, 2025 | 35.68 | 35.74 | 35.66 | 35.69 | 35.56 | 0.02% | 7,327 |
| Nov 14, 2025 | 35.77 | 35.77 | 35.68 | 35.69 | 35.56 | -0.19% | 4,551 |
| Nov 13, 2025 | 35.76 | 35.82 | 35.75 | 35.75 | 35.62 | -0.31% | 13,250 |
| Nov 12, 2025 | 35.86 | 35.89 | 35.84 | 35.87 | 35.73 | -0.04% | 7,321 |
| Nov 11, 2025 | 35.83 | 35.96 | 35.81 | 35.88 | 35.75 | 0.27% | 12,227 |
| Nov 10, 2025 | 35.81 | 35.81 | 35.78 | 35.79 | 35.65 | -0.03% | 6,135 |
| Nov 7, 2025 | 35.77 | 35.83 | 35.77 | 35.80 | 35.66 | -0.06% | 3,078 |
| Nov 6, 2025 | 35.80 | 35.83 | 35.80 | 35.82 | 35.68 | 0.35% | 5,944 |
| Nov 5, 2025 | 35.74 | 35.75 | 35.67 | 35.69 | 35.56 | -0.29% | 6,522 |
| Nov 4, 2025 | 35.75 | 35.84 | 35.75 | 35.80 | 35.66 | 0.07% | 89,071 |
| Nov 3, 2025 | 35.77 | 35.78 | 35.74 | 35.77 | 35.64 | -0.58% | 6,684 |
| Oct 31, 2025 | 36.02 | 36.05 | 35.96 | 35.98 | 35.72 | -0.13% | 28,369 |
| Oct 30, 2025 | 35.96 | 36.06 | 35.96 | 36.03 | 35.76 | -0.12% | 19,272 |
| Oct 29, 2025 | 36.13 | 36.25 | 36.05 | 36.07 | 35.81 | -0.39% | 66,333 |
| Oct 28, 2025 | 36.18 | 36.23 | 36.18 | 36.21 | 35.95 | 0.04% | 5,207 |
| Oct 27, 2025 | 36.14 | 36.28 | 36.13 | 36.19 | 35.93 | 0.07% | 12,241 |
| Oct 24, 2025 | 36.18 | 36.19 | 36.15 | 36.17 | 35.91 | 0.11% | 4,326 |
| Oct 23, 2025 | 36.11 | 36.23 | 36.11 | 36.13 | 35.87 | -0.11% | 7,365 |
| Oct 22, 2025 | 36.14 | 36.18 | 36.14 | 36.17 | 35.91 | -0.04% | 2,861 |
| Oct 21, 2025 | 36.17 | 36.29 | 36.17 | 36.18 | 35.92 | 0.14% | 17,064 |
| Oct 20, 2025 | 36.13 | 36.13 | 36.10 | 36.13 | 35.87 | 0.17% | 5,242 |
| Oct 17, 2025 | 36.07 | 36.11 | 36.06 | 36.07 | 35.81 | -0.14% | 177,365 |
| Oct 16, 2025 | 36.03 | 36.14 | 35.99 | 36.12 | 35.86 | 0.33% | 10,229 |
| Oct 15, 2025 | 36.09 | 36.10 | 35.99 | 36.00 | 35.74 | -0.06% | 5,232 |
| Oct 14, 2025 | 35.97 | 36.02 | 35.96 | 36.02 | 35.76 | 0.18% | 2,640 |
| Oct 13, 2025 | 35.89 | 35.96 | 35.88 | 35.96 | 35.69 | 0.13% | 2,700 |
| Oct 10, 2025 | 35.83 | 35.93 | 35.83 | 35.91 | 35.65 | 0.31% | 3,214 |
| Oct 9, 2025 | 35.79 | 35.82 | 35.78 | 35.80 | 35.54 | -0.08% | 5,543 |
| Oct 8, 2025 | 35.93 | 35.93 | 35.80 | 35.83 | 35.57 | 0.04% | 7,379 |
| Oct 7, 2025 | 35.80 | 35.88 | 35.80 | 35.81 | 35.55 | 0.03% | 13,822 |
| Oct 6, 2025 | 35.87 | 35.87 | 35.80 | 35.80 | 35.54 | -0.15% | 7,803 |
| Oct 3, 2025 | 35.88 | 35.90 | 35.84 | 35.86 | 35.60 | -0.12% | 5,044 |
| Oct 2, 2025 | 35.85 | 35.91 | 35.84 | 35.90 | 35.64 | 0.12% | 18,923 |
| Oct 1, 2025 | 35.86 | 35.88 | 35.80 | 35.86 | 35.60 | -0.13% | 9,526 |
| Sep 30, 2025 | 35.97 | 35.98 | 35.89 | 35.90 | 35.52 | -0.07% | 4,539 |
| Sep 29, 2025 | 35.88 | 35.96 | 35.88 | 35.93 | 35.54 | 0.20% | 4,729 |
| Sep 26, 2025 | 35.84 | 35.92 | 35.78 | 35.85 | 35.47 | 0.08% | 15,285 |
| Sep 25, 2025 | 35.84 | 35.84 | 35.75 | 35.83 | 35.44 | -0.14% | 6,786 |
| Sep 24, 2025 | 35.92 | 35.92 | 35.86 | 35.88 | 35.49 | -0.21% | 50,579 |
| Sep 23, 2025 | 35.92 | 35.99 | 35.71 | 35.95 | 35.56 | 0.13% | 15,470 |
| Sep 22, 2025 | 35.92 | 35.93 | 35.88 | 35.91 | 35.52 | -0.18% | 3,687 |
| Sep 19, 2025 | 35.95 | 36.01 | 35.94 | 35.97 | 35.58 | 0.08% | 25,198 |
| Sep 18, 2025 | 35.90 | 36.03 | 35.90 | 35.94 | 35.55 | -0.19% | 6,483 |
| Sep 17, 2025 | 36.09 | 36.10 | 35.99 | 36.01 | 35.62 | -0.15% | 3,780 |
| Sep 16, 2025 | 36.07 | 36.09 | 36.05 | 36.07 | 35.68 | 0.04% | 14,977 |
| Sep 15, 2025 | 36.06 | 36.07 | 36.04 | 36.05 | 35.66 | 0.21% | 2,408 |
| Sep 12, 2025 | 35.97 | 35.99 | 35.89 | 35.98 | 35.59 | -0.10% | 7,129 |
| Sep 11, 2025 | 36.02 | 36.07 | 35.96 | 36.01 | 35.62 | 0.18% | 7,900 |
| Sep 10, 2025 | 35.92 | 35.97 | 35.92 | 35.95 | 35.56 | 0.20% | 14,463 |
| Sep 9, 2025 | 35.87 | 35.92 | 35.85 | 35.88 | 35.49 | -0.14% | 9,778 |
| Sep 8, 2025 | 35.89 | 35.93 | 35.83 | 35.93 | 35.54 | 0.31% | 7,438 |
| Sep 5, 2025 | 35.85 | 35.86 | 35.74 | 35.82 | 35.43 | 0.53% | 10,353 |
| Sep 4, 2025 | 35.60 | 35.69 | 35.57 | 35.63 | 35.24 | 0.30% | 65,892 |
| Sep 3, 2025 | 35.40 | 35.54 | 35.40 | 35.52 | 35.14 | 0.42% | 3,574 |
| Sep 2, 2025 | 35.35 | 35.38 | 35.31 | 35.37 | 34.99 | -0.69% | 6,338 |
| Aug 29, 2025 | 35.62 | 35.69 | 35.57 | 35.61 | 35.10 | -0.03% | 4,252 |
| Aug 28, 2025 | 35.60 | 35.66 | 35.57 | 35.62 | 35.11 | 0.11% | 7,658 |
| Aug 27, 2025 | 35.51 | 35.60 | 35.50 | 35.59 | 35.07 | 0.08% | 6,217 |
| Aug 26, 2025 | 35.52 | 35.56 | 35.51 | 35.56 | 35.04 | 0.11% | 6,141 |
| Aug 25, 2025 | 35.54 | 35.54 | 35.50 | 35.52 | 35.00 | -0.10% | 9,293 |
| Aug 22, 2025 | 35.43 | 35.57 | 35.43 | 35.55 | 35.04 | 0.54% | 8,138 |
| Aug 21, 2025 | 35.37 | 35.37 | 35.33 | 35.36 | 34.85 | -0.24% | 6,600 |
| Aug 20, 2025 | 35.42 | 35.48 | 35.40 | 35.45 | 34.94 | 0.03% | 9,697 |
| Aug 19, 2025 | 35.44 | 35.48 | 35.42 | 35.44 | 34.93 | 0.16% | 4,683 |
| Aug 18, 2025 | 35.43 | 35.43 | 35.37 | 35.38 | 34.87 | -0.08% | 4,270 |
| Aug 15, 2025 | 35.48 | 35.48 | 35.41 | 35.41 | 34.90 | -0.10% | 5,057 |
| Aug 14, 2025 | 35.50 | 35.51 | 35.38 | 35.44 | 34.94 | -0.32% | 11,853 |
| Aug 13, 2025 | 35.55 | 35.57 | 35.50 | 35.56 | 35.05 | 0.36% | 8,275 |
| Aug 12, 2025 | 35.40 | 35.43 | 35.39 | 35.43 | 34.92 | 0.03% | 4,499 |
| Aug 11, 2025 | 35.33 | 35.44 | 35.33 | 35.42 | 34.91 | 0.03% | 12,868 |
| Aug 8, 2025 | 35.43 | 35.44 | 35.32 | 35.41 | 34.90 | -0.17% | 5,577 |
| Aug 7, 2025 | 35.51 | 35.54 | 35.46 | 35.47 | 34.96 | -0.10% | 9,864 |
| Aug 6, 2025 | 35.47 | 35.51 | 35.40 | 35.51 | 35.00 | -0.06% | 3,246 |
| Aug 5, 2025 | 35.50 | 35.53 | 35.50 | 35.53 | 35.01 | 0.06% | 3,149 |
| Aug 4, 2025 | 35.40 | 35.51 | 35.40 | 35.51 | 35.00 | 0.06% | 6,736 |
| Aug 1, 2025 | 35.41 | 35.49 | 35.41 | 35.49 | 34.98 | 0.40% | 5,977 |
| Jul 31, 2025 | 35.38 | 35.43 | 35.28 | 35.35 | 34.72 | 0.06% | 12,741 |
| Jul 30, 2025 | 35.35 | 35.41 | 35.32 | 35.33 | 34.70 | -0.32% | 31,881 |
| Jul 29, 2025 | 35.29 | 35.46 | 35.29 | 35.44 | 34.82 | 0.61% | 755,310 |
| Jul 28, 2025 | 35.22 | 35.26 | 35.21 | 35.23 | 34.61 | -0.17% | 101,533 |
| Jul 25, 2025 | 35.23 | 35.29 | 35.23 | 35.29 | 34.67 | 0.23% | 8,039 |
| Jul 24, 2025 | 35.23 | 35.26 | 35.18 | 35.20 | 34.58 | -0.13% | 10,905 |
| Jul 23, 2025 | 35.29 | 35.29 | 35.24 | 35.25 | 34.63 | -0.26% | 4,349 |
| Jul 22, 2025 | 35.30 | 35.40 | 35.30 | 35.34 | 34.72 | 0.20% | 1,410 |
| Jul 21, 2025 | 35.32 | 35.32 | 35.26 | 35.27 | 34.65 | 0.33% | 2,602 |
| Jul 18, 2025 | 35.15 | 35.18 | 35.13 | 35.16 | 34.54 | 0.20% | 4,720 |
| Jul 17, 2025 | 35.00 | 35.14 | 35.00 | 35.09 | 34.47 | - | 5,126 |