5 DAY PERFORMANCE
-0.28%
1 MONTH PERFORMANCE
-0.80%
3 MONTH PERFORMANCE
-0.33%
6 MONTH PERFORMANCE
-0.80%
YEAR-TO-DATE PERFORMANCE
+0.91%
1 YEAR PERFORMANCE
+2.59%
NYLI MacKay Core Plus Bond ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $21.00 | $21.03 (0.14%) | $21.03 | $21.00 | 271 | $282.33 M |
| 04/29/2025 | $21.09 | $21.13 (0.19%) | $21.13 | $21.09 | 400 | $283.67 M |
| 04/28/2025 | $21.00 | $21.09 (0.43%) | $21.09 | $21.00 | 1,000 | $283.14 M |
| 04/25/2025 | $21.06 | $21.06 (0%) | $21.06 | $21.06 | 2,320 | $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 | 2,101 | $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 | 3,048 | $282.88 M |
| 04/16/2025 | $20.85 | $20.87 (0.1%) | $20.90 | $20.85 | 3,225 | $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 | 2,100 | $283.24 M |
| 04/10/2025 | $20.68 | $20.73 (0.24%) | $20.73 | $20.64 | 4,200 | $284.48 M |
| 04/09/2025 | $20.63 | $20.81 (0.87%) | $20.81 | $20.48 | 2,349 | $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 | 13,700 | $286.67 M |
| 04/04/2025 | $21.25 | $21.18 (-0.33%) | $21.25 | $21.18 | 2,800 | $290.65 M |
| 04/03/2025 | $21.29 | $21.19 (-0.47%) | $21.29 | $21.17 | 3,309 | $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 | 4,426 | $290.93 M |
| 03/31/2025 | $21.21 | $21.25 (0.19%) | $21.25 | $21.18 | 4,412 | $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 | 2,203 | $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 | 3,807 | $290.65 M |
| 03/21/2025 | $21.25 | $21.22 (-0.14%) | $21.25 | $21.22 | 1,426 | $291.20 M |
| 03/20/2025 | $21.27 | $21.22 (-0.24%) | $21.27 | $21.22 | 939 | $291.20 M |
| 03/19/2025 | $21.16 | $21.19 (0.14%) | $21.19 | $21.16 | 214 | $290.79 M |
| 03/18/2025 | $21.15 | $21.15 (0%) | $21.17 | $21.14 | 4,944 | $290.24 M |
| 03/17/2025 | $21.16 | $21.17 (0.05%) | $21.18 | $21.12 | 1,932 | $290.51 M |
| 03/14/2025 | $21.14 | $21.16 (0.09%) | $21.16 | $21.12 | 860,016 | $290.38 M |
| 03/13/2025 | $21.13 | $21.14 (0.05%) | $21.15 | $21.13 | 6,600 | $290.10 M |
| 03/12/2025 | $21.14 | $21.14 (0%) | $21.17 | $21.14 | 5,400 | $290.10 M |
| 03/11/2025 | $21.26 | $21.19 (-0.33%) | $21.26 | $21.19 | 1,830 | $290.79 M |
| 03/10/2025 | $21.25 | $21.23 (-0.09%) | $21.25 | $21.23 | 1,437 | $291.34 M |
| 03/07/2025 | $21.23 | $21.20 (-0.14%) | $21.23 | $21.18 | 1,003 | $290.93 M |
| 03/06/2025 | $21.20 | $21.19 (-0.05%) | $21.20 | $21.19 | 429 | $290.79 M |
| 03/05/2025 | $21.31 | $21.27 (-0.19%) | $21.31 | $21.26 | 6,236 | $291.89 M |
| 03/04/2025 | $21.36 | $21.33 (-0.14%) | $21.36 | $21.33 | 5,100 | $292.71 M |
| 03/03/2025 | $21.32 | $21.33 (0.05%) | $21.34 | $21.29 | 4,549 | $292.71 M |
| 02/28/2025 | $21.34 | $21.33 (-0.05%) | $21.34 | $21.31 | 6,200 | $292.71 M |
| 02/27/2025 | $21.29 | $21.30 (0.05%) | $21.32 | $21.29 | 600 | $292.30 M |
| 02/26/2025 | $21.31 | $21.29 (-0.09%) | $21.31 | $21.29 | 1,600 | $292.16 M |
| 02/25/2025 | $21.23 | $21.23 (0%) | $21.23 | $21.23 | 100 | $291.34 M |
| 02/24/2025 | $21.17 | $21.17 (0%) | $21.18 | $21.17 | 1,000 | $290.51 M |
| 02/21/2025 | $21.12 | $21.13 (0.05%) | $21.13 | $21.12 | 700 | $289.96 M |
| 02/20/2025 | $21.07 | $21.06 (-0.05%) | $21.07 | $21.06 | 1,200 | $289.00 M |
| 02/19/2025 | $21.04 | $21.05 (0.05%) | $21.06 | $21.03 | 6,516 | $288.87 M |
| 02/18/2025 | $21.02 | $21.04 (0.1%) | $21.04 | $21.02 | 419 | $288.73 M |
| 02/14/2025 | $21.10 | $21.07 (-0.14%) | $21.10 | $21.07 | 800 | $289.14 M |
| 02/13/2025 | $20.99 | $21.03 (0.19%) | $21.03 | $20.97 | 2,400 | $288.59 M |
| 02/12/2025 | $20.90 | $20.95 (0.24%) | $20.95 | $20.90 | 1,126 | $287.49 M |
| 02/11/2025 | $21.01 | $21.01 (0%) | $21.01 | $20.98 | 67,700 | $288.32 M |
| 02/10/2025 | $21.07 | $21.06 (-0.05%) | $21.08 | $21.04 | 3,509 | $289.00 M |
| 02/07/2025 | $21.03 | $21.05 (0.1%) | $21.05 | $21.03 | 710 | $288.87 M |
| 02/06/2025 | $21.08 | $21.10 (0.09%) | $21.10 | $21.08 | 3,300 | $289.55 M |
| 02/05/2025 | $21.07 | $21.08 (0.05%) | $21.08 | $21.07 | 143 | $289.28 M |
| 02/04/2025 | $20.97 | $20.97 (0%) | $20.97 | $20.97 | 1,045 | $287.77 M |
| 02/03/2025 | $20.99 | $20.99 (0%) | $20.99 | $20.96 | 2,000 | $288.04 M |
| 01/31/2025 | $21.09 | $21.05 (-0.19%) | $21.09 | $21.03 | 1,849 | $288.87 M |
| 01/30/2025 | $21.05 | $21.07 (0.1%) | $21.07 | $21.05 | 300 | $289.14 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.
