5 DAY PERFORMANCE
-1.70%
1 MONTH PERFORMANCE
-0.90%
3 MONTH PERFORMANCE
-1.14%
6 MONTH PERFORMANCE
-4.45%
YEAR-TO-DATE PERFORMANCE
+0.14%
1 YEAR PERFORMANCE
-0.43%
NYLI MacKay Core Plus Bond ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $21.13 | $21.13 (0%) | $21.15 | $21.13 | 6,598 | $301.87 M |
| 03/12/2025 | $21.14 | $21.14 (0%) | $21.17 | $21.14 | 5,376 | $302.01 M |
| 03/11/2025 | $21.26 | $21.19 (-0.33%) | $21.26 | $21.19 | 1,830 | $302.72 M |
| 03/10/2025 | $21.25 | $21.23 (-0.09%) | $21.25 | $21.23 | 1,437 | $303.30 M |
| 03/07/2025 | $21.23 | $21.20 (-0.14%) | $21.23 | $21.18 | 1,003 | $303.97 M |
| 03/06/2025 | $21.20 | $21.19 (-0.05%) | $21.20 | $21.19 | 429 | $303.82 M |
| 03/05/2025 | $21.31 | $21.27 (-0.19%) | $21.31 | $21.26 | 6,236 | $304.97 M |
| 03/04/2025 | $21.36 | $21.33 (-0.14%) | $21.36 | $21.33 | 5,100 | $305.54 M |
| 03/03/2025 | $21.32 | $21.33 (0.05%) | $21.34 | $21.29 | 4,549 | $305.54 M |
| 02/28/2025 | $21.34 | $21.33 (-0.05%) | $21.34 | $21.31 | 6,200 | $295.94 M |
| 02/27/2025 | $21.29 | $21.30 (0.05%) | $21.32 | $21.29 | 600 | $295.53 M |
| 02/26/2025 | $21.31 | $21.29 (-0.09%) | $21.31 | $21.29 | 1,600 | $295.39 M |
| 02/25/2025 | $21.23 | $21.23 (0%) | $21.23 | $21.23 | 100 | $295.65 M |
| 02/24/2025 | $21.17 | $21.17 (0%) | $21.18 | $21.17 | 1,000 | $294.47 M |
| 02/21/2025 | $21.12 | $21.13 (0.05%) | $21.13 | $21.12 | 700 | $296.48 M |
| 02/20/2025 | $21.07 | $21.06 (-0.05%) | $21.07 | $21.06 | 1,200 | $295.50 M |
| 02/19/2025 | $21.04 | $21.05 (0.05%) | $21.06 | $21.03 | 6,516 | $295.36 M |
| 02/18/2025 | $21.02 | $21.04 (0.1%) | $21.04 | $21.02 | 419 | $295.22 M |
| 02/14/2025 | $21.10 | $21.07 (-0.14%) | $21.10 | $21.07 | 800 | $296.48 M |
| 02/13/2025 | $20.99 | $21.03 (0.19%) | $21.03 | $20.97 | 2,400 | $295.92 M |
| 02/12/2025 | $20.90 | $20.95 (0.24%) | $20.95 | $20.90 | 1,126 | $294.79 M |
| 02/11/2025 | $21.01 | $21.01 (0%) | $21.01 | $20.98 | 67,700 | $296.65 M |
| 02/10/2025 | $21.07 | $21.06 (-0.05%) | $21.08 | $21.04 | 3,509 | $298.95 M |
| 02/07/2025 | $21.03 | $21.05 (0.1%) | $21.05 | $21.03 | 710 | $311.09 M |
| 02/06/2025 | $21.08 | $21.10 (0.09%) | $21.10 | $21.08 | 3,300 | $311.83 M |
| 02/05/2025 | $21.07 | $21.08 (0.05%) | $21.08 | $21.07 | 143 | $311.53 M |
| 02/04/2025 | $20.97 | $20.97 (0%) | $20.97 | $20.97 | 1,045 | $309.91 M |
| 02/03/2025 | $20.99 | $20.99 (0%) | $20.99 | $20.96 | 2,000 | $310.20 M |
| 01/31/2025 | $21.09 | $21.05 (-0.19%) | $21.09 | $21.03 | 1,849 | $311.09 M |
| 01/30/2025 | $21.05 | $21.07 (0.1%) | $21.07 | $21.05 | 300 | $311.38 M |
| 01/29/2025 | $21.04 | $21.00 (-0.19%) | $21.05 | $21.00 | 5,900 | $310.35 M |
| 01/28/2025 | $21.00 | $21.00 (0%) | $21.02 | $21.00 | 600 | $310.35 M |
| 01/27/2025 | $20.97 | $20.99 (0.1%) | $20.99 | $20.97 | 2,000 | $310.20 M |
| 01/24/2025 | $20.92 | $20.91 (-0.05%) | $20.94 | $20.91 | 1,949 | $309.02 M |
| 01/23/2025 | $20.88 | $20.87 (-0.05%) | $20.88 | $20.86 | 531 | $308.43 M |
| 01/22/2025 | $20.97 | $20.89 (-0.38%) | $20.97 | $20.88 | 200,700 | $308.87 M |
| 01/21/2025 | $20.96 | $20.98 (0.1%) | $20.98 | $20.90 | 9,400 | $310.20 M |
| 01/17/2025 | $20.92 | $20.87 (-0.24%) | $20.92 | $20.87 | 425 | $309.05 M |
| 01/16/2025 | $20.78 | $20.85 (0.34%) | $20.88 | $20.78 | 3,223 | $309.69 M |
| 01/15/2025 | $20.82 | $20.83 (0.05%) | $20.83 | $20.77 | 1,900 | $309.39 M |
| 01/14/2025 | $20.67 | $20.66 (-0.05%) | $20.67 | $20.64 | 1,447 | $306.86 M |
| 01/13/2025 | $20.69 | $20.69 (0%) | $20.70 | $20.64 | 314,421 | $307.31 M |
| 01/10/2025 | $20.70 | $20.67 (-0.14%) | $20.72 | $20.67 | 18,047 | $309.20 M |
| 01/08/2025 | $20.74 | $20.76 (0.1%) | $20.76 | $20.74 | 436 | $309.17 M |
| 01/07/2025 | $20.75 | $20.76 (0.05%) | $20.76 | $20.75 | 400 | $309.17 M |
| 01/06/2025 | $20.83 | $20.84 (0.05%) | $20.84 | $20.81 | 2,121 | $310.36 M |
| 01/03/2025 | $20.88 | $20.83 (-0.24%) | $20.88 | $20.83 | 3,214 | $309.43 M |
| 01/02/2025 | $20.88 | $20.83 (-0.24%) | $20.88 | $20.83 | 2,217 | $316.54 M |
| 12/31/2024 | $20.86 | $20.81 (-0.24%) | $20.86 | $20.81 | 2,000 | $316.09 M |
| 12/30/2024 | $20.81 | $20.81 (0%) | $20.81 | $20.81 | 100 | $316.09 M |
| 12/27/2024 | $20.93 | $20.88 (-0.24%) | $20.93 | $20.87 | 800 | $316.53 M |
| 12/26/2024 | $20.87 | $20.89 (0.1%) | $20.89 | $20.87 | 413 | $316.47 M |
| 12/24/2024 | $20.88 | $20.87 (-0.05%) | $20.89 | $20.87 | 1,100 | $316.16 M |
| 12/23/2024 | $20.89 | $20.89 (0%) | $20.89 | $20.89 | 100 | $316.47 M |
| 12/20/2024 | $20.92 | $20.94 (0.1%) | $20.94 | $20.92 | 728 | $316.62 M |
| 12/19/2024 | $20.89 | $20.89 (0%) | $20.89 | $20.89 | 1,146 | $315.86 M |
| 12/18/2024 | $21.09 | $20.97 (-0.57%) | $21.09 | $20.97 | 800 | $314.74 M |
| 12/17/2024 | $21.10 | $21.10 (0%) | $21.10 | $21.10 | 700 | $316.69 M |
| 12/16/2024 | $21.11 | $21.08 (-0.14%) | $21.11 | $21.05 | 223,300 | $316.39 M |
| 12/13/2024 | $21.11 | $21.08 (-0.14%) | $21.11 | $21.08 | 800 | $312.83 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.
