5 DAY PERFORMANCE
+0.05%
1 MONTH PERFORMANCE
+0.52%
3 MONTH PERFORMANCE
+1.29%
6 MONTH PERFORMANCE
+0.48%
YEAR-TO-DATE PERFORMANCE
+1.63%
1 YEAR PERFORMANCE
-0.52%
NYLI MacKay Core Plus Bond ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $21.23 | $21.18 (-0.28%) | $21.23 | $21.15 | 1.08 K | |
| 08/07/2025 | $21.23 | $21.18 (-0.24%) | $21.23 | $21.15 | 2.95 K | $287.00 M |
| 08/06/2025 | $21.18 | $21.18 (0%) | $21.20 | $21.13 | 2.60 K | $287.00 M |
| 08/05/2025 | $21.21 | $21.20 (-0.05%) | $21.22 | $21.17 | 8.40 K | $287.27 M |
| 08/04/2025 | $21.18 | $21.20 (0.09%) | $21.22 | $21.16 | 4.40 K | $287.27 M |
| 08/01/2025 | $21.13 | $21.14 (0.05%) | $21.15 | $21.10 | 9.30 K | $288.86 M |
| 07/31/2025 | $21.13 | $21.10 (-0.14%) | $21.14 | $21.09 | 7.51 K | $288.66 M |
| 07/30/2025 | $21.09 | $21.11 (0.09%) | $21.11 | $21.09 | 914 | $288.79 M |
| 07/29/2025 | $21.06 | $21.13 (0.33%) | $21.13 | $21.06 | 48.94 K | $289.81 M |
| 07/28/2025 | $21.08 | $21.04 (-0.19%) | $21.09 | $21.04 | 3.04 K | $288.78 M |
| 07/25/2025 | $21.03 | $21.06 (0.14%) | $21.09 | $21.02 | 9.74 K | $289.26 M |
| 07/24/2025 | $21.04 | $21.02 (-0.1%) | $21.06 | $21.02 | 17.30 K | $288.71 M |
| 07/23/2025 | $21.07 | $21.06 (-0.05%) | $21.07 | $21.05 | 23.33 K | $289.26 M |
| 07/22/2025 | $21.05 | $21.07 (0.1%) | $21.13 | $21.05 | 11.44 K | $289.93 M |
| 07/21/2025 | $21.06 | $21.05 (-0.05%) | $21.09 | $21.05 | 7.40 K | $289.46 M |
| 07/18/2025 | $20.99 | $20.98 (-0.05%) | $21.03 | $20.98 | 2.10 K | $282.13 M |
| 07/17/2025 | $20.96 | $20.97 (0.05%) | $21.00 | $20.96 | 2.50 K | $281.99 M |
| 07/16/2025 | $20.95 | $20.95 (0%) | $21.00 | $20.93 | 7.60 K | $281.72 M |
| 07/15/2025 | $21.01 | $20.95 (-0.29%) | $21.01 | $20.95 | 2.01 K | $281.72 M |
| 07/14/2025 | $21.04 | $21.02 (-0.1%) | $21.04 | $21.00 | 53.80 K | $282.66 M |
| 07/11/2025 | $21.05 | $21.02 (-0.14%) | $21.05 | $21.02 | 900 | $282.66 M |
| 07/10/2025 | $21.11 | $21.11 (0%) | $21.11 | $21.11 | 119 | $283.88 M |
| 07/09/2025 | $21.11 | $21.12 (0.05%) | $21.12 | $21.09 | 1.30 K | $284.01 M |
| 07/08/2025 | $21.01 | $21.04 (0.14%) | $21.06 | $21.01 | 2.81 K | $282.93 M |
| 07/07/2025 | $21.08 | $21.08 (0%) | $21.17 | $21.07 | 2.45 K | $283.47 M |
| 07/03/2025 | $21.15 | $21.12 (-0.14%) | $21.15 | $21.12 | 2.50 K | $284.01 M |
| 07/02/2025 | $21.14 | $21.19 (0.24%) | $21.19 | $21.14 | 7.81 K | $284.95 M |
| 07/01/2025 | $21.24 | $21.20 (-0.19%) | $21.24 | $21.17 | 22.70 K | $285.09 M |
| 06/30/2025 | $21.28 | $21.32 (0.19%) | $21.33 | $21.22 | 12.34 K | $286.70 M |
| 06/27/2025 | $21.23 | $21.23 (0%) | $21.24 | $21.18 | 6.12 K | $285.49 M |
| 06/26/2025 | $21.22 | $21.29 (0.33%) | $21.29 | $21.22 | 21.91 K | $286.30 M |
| 06/25/2025 | $21.15 | $21.20 (0.24%) | $21.20 | $21.15 | 600 | $285.09 M |
| 06/24/2025 | $21.13 | $21.19 (0.28%) | $21.19 | $21.13 | 6.50 K | $284.95 M |
| 06/23/2025 | $21.15 | $21.14 (-0.05%) | $21.15 | $21.13 | 4.40 K | $284.28 M |
| 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 |
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.
