AB Core Plus Bond ETF (CPLS) Historical Stock Data
35.61 ↓0.10 (-0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPLS is down -0.01% a day on average. There have been 13 days where AB Core Plus Bond ETF closed green and 17 days where CPLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 35.62 | 35.61 | ↓$0.02 (-0.04%) | 35.53 | 35.62 | 5.47K |
| 2025-12-11 | 35.82 | 35.71 | ↓$0.12 (-0.32%) | 35.70 | 35.82 | 4.80K |
| 2025-12-10 | 35.66 | 35.74 | ↑$0.08 (0.24%) | 35.65 | 35.79 | 9.94K |
| 2025-12-09 | 35.64 | 35.64 | ↓$0.01 (-0.01%) | 35.61 | 35.69 | 12.44K |
| 2025-12-08 | 35.69 | 35.66 | ↓$0.03 (-0.10%) | 35.61 | 35.69 | 8.72K |
| 2025-12-05 | 35.78 | 35.71 | ↓$0.08 (-0.21%) | 35.70 | 35.78 | 4.62K |
| 2025-12-04 | 35.81 | 35.75 | ↓$0.06 (-0.16%) | 35.75 | 35.81 | 3.29K |
| 2025-12-03 | 35.79 | 35.82 | ↑$0.03 (0.08%) | 35.78 | 35.84 | 22.61K |
| 2025-12-02 | 35.73 | 35.76 | ↑$0.03 (0.08%) | 35.73 | 35.79 | 128.55K |
| 2025-12-01 | 35.73 | 35.73 | ↓$0.00 (0.00%) | 35.71 | 35.75 | 5.92K |
| 2025-11-28 | 36.06 | 36.01 | ↓$0.05 (-0.13%) | 35.99 | 36.06 | 3.18K |
| 2025-11-26 | 35.97 | 36.05 | ↑$0.08 (0.21%) | 35.96 | 36.05 | 3.01K |
| 2025-11-25 | 35.92 | 35.98 | ↑$0.05 (0.15%) | 35.92 | 36.01 | 8.08K |
| 2025-11-24 | 35.87 | 35.95 | ↑$0.08 (0.21%) | 35.87 | 35.95 | 6.50K |
| 2025-11-21 | 35.82 | 35.81 | ↓$0.02 (-0.04%) | 35.53 | 35.83 | 15.75K |
| 2025-11-20 | 35.77 | 35.77 | ↓$0.01 (-0.01%) | 35.75 | 35.93 | 11.44K |
| 2025-11-19 | 35.74 | 35.70 | ↓$0.04 (-0.11%) | 35.61 | 35.76 | 14.74K |
| 2025-11-18 | 35.73 | 35.72 | ↓$0.01 (-0.02%) | 35.70 | 35.73 | 4.41K |
| 2025-11-17 | 35.68 | 35.69 | ↑$0.01 (0.03%) | 35.66 | 35.74 | 5.84K |
| 2025-11-14 | 35.77 | 35.69 | ↓$0.08 (-0.24%) | 35.68 | 35.77 | 4.46K |
| 2025-11-13 | 35.76 | 35.75 | ↓$0.01 (-0.02%) | 35.75 | 35.82 | 13.01K |
| 2025-11-12 | 35.86 | 35.87 | ↑$0.01 (0.01%) | 35.84 | 35.89 | 6.28K |
| 2025-11-11 | 35.83 | 35.88 | ↑$0.05 (0.14%) | 35.83 | 35.96 | 11.03K |
| 2025-11-10 | 35.81 | 35.79 | ↓$0.02 (-0.07%) | 35.78 | 35.81 | 5.91K |
| 2025-11-07 | 35.77 | 35.80 | ↑$0.02 (0.07%) | 35.77 | 35.83 | 3.07K |
| 2025-11-06 | 35.80 | 35.82 | ↑$0.02 (0.04%) | 35.80 | 35.83 | 5.73K |
| 2025-11-05 | 35.74 | 35.69 | ↓$0.05 (-0.14%) | 35.67 | 35.75 | 6.52K |
| 2025-11-04 | 35.75 | 35.80 | ↑$0.05 (0.13%) | 35.75 | 35.84 | 88.96K |
| 2025-11-03 | 35.77 | 35.77 | ↑$0.01 (0.01%) | 35.74 | 35.78 | 6.58K |
| 2025-10-31 | 36.02 | 35.98 | ↓$0.04 (-0.11%) | 35.96 | 36.05 | 27.87K |
Create an account or log in to view more rows.
$CPLS hows short doing? Keep short pls
we need your money.
$CPLS looks like a loading
$CPLS LFGGGGGG
$CPLS who else excited??
$CPLS LFFGG
$CPLS cup and handle forming
$CPLS in it to win it
$CPLS ugh oh
we heatin back up
$CPLS Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$CPLS Guys when can we expect that 30% drop?