5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
+1.08%
3 MONTH PERFORMANCE
-0.68%
6 MONTH PERFORMANCE
+0.89%
YEAR-TO-DATE PERFORMANCE
+1.27%
1 YEAR PERFORMANCE
+0.50%
NYLI MacKay Core Plus Bond ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $20.99 | $21.05 (0.29%) | $21.08 | $20.99 | 1.70 K | $283.07 M |
| 06/18/2025 | $21.05 | $21.03 (-0.1%) | $21.12 | $21.03 | 25.54 K | $282.80 M |
| 06/17/2025 | $20.99 | $21.05 (0.29%) | $21.06 | $20.99 | 187.00 K | $283.07 M |
| 06/16/2025 | $21.02 | $20.97 (-0.24%) | $21.02 | $20.97 | 9.60 K | $281.99 M |
| 06/13/2025 | $21.01 | $20.99 (-0.1%) | $21.01 | $20.95 | 22.30 K | $282.26 M |
| 06/12/2025 | $21.05 | $21.01 (-0.19%) | $21.05 | $21.01 | 19.30 K | $282.53 M |
| 06/11/2025 | $20.94 | $20.99 (0.24%) | $21.01 | $20.93 | 5.93 K | $282.26 M |
| 06/10/2025 | $20.94 | $20.92 (-0.1%) | $20.96 | $20.91 | 10.62 K | $281.32 M |
| 06/09/2025 | $20.89 | $20.91 (0.1%) | $20.91 | $20.87 | 15.40 K | $281.52 M |
| 06/06/2025 | $20.89 | $20.84 (-0.24%) | $20.89 | $20.84 | 11.10 K | $280.58 M |
| 06/05/2025 | $21.02 | $20.97 (-0.24%) | $21.02 | $20.94 | 48.13 K | $282.33 M |
| 06/04/2025 | $20.95 | $21.00 (0.24%) | $21.02 | $20.95 | 21.30 K | $280.96 M |
| 06/03/2025 | $20.91 | $20.90 (-0.05%) | $20.91 | $20.90 | 9.73 K | $279.62 M |
| 06/02/2025 | $20.90 | $20.89 (-0.05%) | $20.92 | $20.88 | 1.80 K | $279.48 M |
| 05/30/2025 | $21.03 | $21.02 (-0.05%) | $21.03 | $21.00 | 1.30 K | $282.99 M |
| 05/29/2025 | $20.94 | $20.99 (0.24%) | $21.00 | $20.94 | 1.80 K | $280.45 M |
| 05/28/2025 | $20.93 | $20.91 (-0.1%) | $20.94 | $20.89 | 1.03 K | $279.38 M |
| 05/27/2025 | $20.93 | $20.94 (0.05%) | $20.94 | $20.91 | 628 | $281.24 M |
| 05/23/2025 | $20.86 | $20.85 (-0.05%) | $20.86 | $20.81 | 2.70 K | $280.94 M |
| 05/22/2025 | $20.83 | $20.83 (0%) | $20.83 | $20.83 | 100 | $280.67 M |
| 05/21/2025 | $20.78 | $20.76 (-0.1%) | $20.78 | $20.76 | 6.62 K | $280.09 M |
| 05/20/2025 | $20.90 | $20.88 (-0.1%) | $20.90 | $20.88 | 227 | $281.71 M |
| 05/19/2025 | $20.82 | $20.91 (0.43%) | $20.91 | $20.82 | 2.00 K | $282.11 M |
| 05/16/2025 | $20.92 | $20.92 (0%) | $20.92 | $20.92 | 120 | $280.98 M |
| 05/15/2025 | $20.88 | $20.89 (0.05%) | $20.94 | $20.87 | 6.90 K | $280.58 M |
| 05/14/2025 | $20.84 | $20.83 (-0.05%) | $20.85 | $20.81 | 86.50 K | $281.12 M |
| 05/13/2025 | $20.85 | $20.87 (0.1%) | $20.87 | $20.85 | 1.50 K | $281.66 M |
| 05/12/2025 | $20.89 | $20.87 (-0.1%) | $20.89 | $20.85 | 1.52 K | $281.66 M |
| 05/09/2025 | $20.93 | $20.91 (-0.1%) | $20.93 | $20.90 | 3.63 K | $281.10 M |
| 05/08/2025 | $20.98 | $20.88 (-0.48%) | $20.98 | $20.88 | 400 | $279.76 M |
| 05/07/2025 | $20.98 | $20.98 (0%) | $20.99 | $20.98 | 13.80 K | $281.10 M |
| 05/06/2025 | $20.88 | $20.92 (0.19%) | $20.92 | $20.88 | 326 | $280.30 M |
| 05/05/2025 | $20.90 | $20.89 (-0.05%) | $20.90 | $20.86 | 1.30 K | $279.90 M |
| 05/02/2025 | $20.92 | $20.91 (-0.05%) | $20.92 | $20.90 | 1.84 K | $283.17 M |
| 05/01/2025 | $20.98 | $20.99 (0.05%) | $20.99 | $20.98 | 701 | $284.26 M |
| 04/30/2025 | $21.00 | $21.03 (0.14%) | $21.03 | $21.00 | 300 | $284.80 M |
| 04/29/2025 | $21.09 | $21.13 (0.19%) | $21.13 | $21.09 | 400 | $285.13 M |
| 04/28/2025 | $21.00 | $21.09 (0.43%) | $21.09 | $21.00 | 1.00 K | $283.86 M |
| 04/25/2025 | $21.06 | $21.06 (0%) | $21.06 | $21.06 | 2.32 K | $283.40 M |
| 04/24/2025 | $20.99 | $20.99 (0%) | $20.99 | $20.99 | 300 | $282.46 M |
| 04/23/2025 | $20.99 | $20.88 (-0.52%) | $20.99 | $20.87 | 2.10 K | $280.98 M |
| 04/22/2025 | $20.80 | $20.84 (0.19%) | $20.87 | $20.80 | 405 | $280.44 M |
| 04/21/2025 | $20.88 | $20.75 (-0.62%) | $20.88 | $20.75 | 937 | $280.24 M |
| 04/17/2025 | $20.91 | $20.85 (-0.29%) | $20.91 | $20.84 | 3.05 K | $282.88 M |
| 04/16/2025 | $20.85 | $20.87 (0.1%) | $20.90 | $20.85 | 3.23 K | $283.15 M |
| 04/15/2025 | $20.85 | $20.82 (-0.14%) | $20.85 | $20.82 | 126 | $282.47 M |
| 04/14/2025 | $20.75 | $20.77 (0.1%) | $20.79 | $20.75 | 900 | $281.79 M |
| 04/11/2025 | $20.54 | $20.64 (0.49%) | $20.71 | $20.54 | 2.10 K | $283.24 M |
| 04/10/2025 | $20.68 | $20.73 (0.24%) | $20.73 | $20.64 | 4.20 K | $284.48 M |
| 04/09/2025 | $20.63 | $20.81 (0.87%) | $20.81 | $20.48 | 2.35 K | $285.57 M |
| 04/08/2025 | $20.97 | $20.79 (-0.86%) | $20.97 | $20.79 | 706 | $285.30 M |
| 04/07/2025 | $20.99 | $20.89 (-0.48%) | $20.99 | $20.88 | 13.70 K | $286.67 M |
| 04/04/2025 | $21.25 | $21.18 (-0.33%) | $21.25 | $21.18 | 2.80 K | $290.65 M |
| 04/03/2025 | $21.29 | $21.19 (-0.47%) | $21.29 | $21.17 | 3.31 K | $290.79 M |
| 04/02/2025 | $21.17 | $21.16 (-0.05%) | $21.17 | $21.16 | 500 | $290.38 M |
| 04/01/2025 | $21.20 | $21.20 (0%) | $21.22 | $21.19 | 4.43 K | $290.93 M |
| 03/31/2025 | $21.21 | $21.25 (0.19%) | $21.25 | $21.18 | 4.41 K | $291.61 M |
| 03/28/2025 | $21.18 | $21.17 (-0.05%) | $21.21 | $21.17 | 724 | $290.51 M |
| 03/27/2025 | $21.13 | $21.10 (-0.14%) | $21.13 | $21.09 | 503 | $289.55 M |
| 03/26/2025 | $21.17 | $21.14 (-0.14%) | $21.17 | $21.13 | 2.20 K | $290.10 M |
| 03/25/2025 | $21.20 | $21.16 (-0.19%) | $21.20 | $21.16 | 900 | $290.38 M |
| 03/24/2025 | $21.15 | $21.18 (0.14%) | $21.21 | $21.15 | 3.81 K | $290.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
