5 DAY PERFORMANCE
+0.28%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-0.75%
6 MONTH PERFORMANCE
+1.09%
YEAR-TO-DATE PERFORMANCE
+2.16%
1 YEAR PERFORMANCE
+1.38%
NYLI MacKay Core Plus Bond ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/17/2025 | $21.26 | $21.27 (0.05%) | $21.27 | $21.25 | 4.50 K | $293.22 M |
| 12/16/2025 | $21.25 | $21.27 (0.09%) | $21.27 | $21.25 | 17.40 K | $293.29 M |
| 12/15/2025 | $21.25 | $21.24 (-0.05%) | $21.27 | $21.22 | 2.50 K | $292.87 M |
| 12/12/2025 | $21.22 | $21.20 (-0.09%) | $21.22 | $21.20 | 117.60 K | $292.32 M |
| 12/11/2025 | $21.30 | $21.26 (-0.19%) | $21.30 | $21.26 | 20.10 K | $293.15 M |
| 12/10/2025 | $21.19 | $21.26 (0.33%) | $21.28 | $21.19 | 5.40 K | $292.51 M |
| 12/09/2025 | $21.23 | $21.20 (-0.14%) | $21.24 | $21.20 | 9.70 K | $291.69 M |
| 12/08/2025 | $21.22 | $21.22 (0%) | $21.23 | $21.18 | 5.80 K | $292.12 M |
| 12/05/2025 | $21.26 | $21.24 (-0.09%) | $21.26 | $21.22 | 4.20 K | $292.39 M |
| 12/04/2025 | $21.28 | $21.28 (0%) | $21.31 | $21.28 | 3.91 K | $288.11 M |
| 12/03/2025 | $21.30 | $21.33 (0.14%) | $21.33 | $21.30 | 1.10 K | $288.79 M |
| 12/02/2025 | $21.29 | $21.29 (0%) | $21.29 | $21.29 | 920 | $288.25 M |
| 12/01/2025 | $21.28 | $21.26 (-0.09%) | $21.28 | $21.26 | 3.50 K | $287.84 M |
| 11/28/2025 | $21.46 | $21.44 (-0.09%) | $21.46 | $21.42 | 1.01 K | $290.15 M |
| 11/26/2025 | $21.44 | $21.46 (0.09%) | $21.47 | $21.44 | 4.00 K | $290.55 M |
| 11/25/2025 | $21.42 | $21.44 (0.09%) | $21.46 | $21.42 | 3.40 K | $290.28 M |
| 11/24/2025 | $21.38 | $21.38 (0%) | $21.40 | $21.35 | 1.71 K | $289.47 M |
| 11/21/2025 | $21.33 | $21.34 (0.05%) | $21.34 | $21.29 | 5.12 K | $288.93 M |
| 11/20/2025 | $21.31 | $21.29 (-0.09%) | $21.31 | $21.29 | 800 | $288.25 M |
| 11/19/2025 | $21.27 | $21.26 (-0.05%) | $21.30 | $21.26 | 2.12 K | $287.84 M |
| 11/18/2025 | $21.27 | $21.26 (-0.05%) | $21.28 | $21.26 | 608 | $287.84 M |
| 11/17/2025 | $21.27 | $21.25 (-0.09%) | $21.29 | $21.25 | 3.40 K | $287.71 M |
| 11/14/2025 | $21.27 | $21.24 (-0.14%) | $21.27 | $21.22 | 88.20 K | $287.57 M |
| 11/13/2025 | $21.26 | $21.26 (0%) | $21.26 | $21.26 | 400 | $287.84 M |
| 11/12/2025 | $21.34 | $21.33 (-0.05%) | $21.34 | $21.32 | 1.43 K | $288.79 M |
| 11/11/2025 | $21.34 | $21.33 (-0.05%) | $21.39 | $21.33 | 4.45 K | $288.79 M |
| 11/10/2025 | $21.28 | $21.30 (0.09%) | $21.30 | $21.28 | 2.10 K | $288.39 M |
| 11/07/2025 | $21.29 | $21.29 (0%) | $21.31 | $21.29 | 900 | $288.25 M |
| 11/06/2025 | $21.27 | $21.30 (0.14%) | $21.32 | $21.27 | 1.63 K | $288.39 M |
| 11/05/2025 | $21.27 | $21.21 (-0.28%) | $21.27 | $21.20 | 2.00 K | $287.17 M |
| 11/04/2025 | $21.31 | $21.31 (0%) | $21.31 | $21.28 | 1.43 K | $288.52 M |
| 11/03/2025 | $21.29 | $21.26 (-0.14%) | $21.29 | $21.26 | 1.70 K | $287.84 M |
| 10/31/2025 | $21.44 | $21.39 (-0.23%) | $21.44 | $21.38 | 700 | $289.60 M |
| 10/30/2025 | $21.41 | $21.37 (-0.19%) | $21.43 | $21.37 | 5.10 K | $289.33 M |
| 10/29/2025 | $21.52 | $21.39 (-0.6%) | $21.52 | $21.39 | 2.80 K | $289.60 M |
| 10/28/2025 | $21.54 | $21.54 (0%) | $21.55 | $21.51 | 3.31 K | $291.63 M |
| 10/27/2025 | $21.49 | $21.54 (0.23%) | $21.60 | $21.48 | 3.90 K | $291.63 M |
| 10/24/2025 | $21.49 | $21.53 (0.19%) | $21.53 | $21.49 | 829 | $291.50 M |
| 10/23/2025 | $21.49 | $21.48 (-0.05%) | $21.49 | $21.48 | 1.92 K | $290.82 M |
| 10/22/2025 | $21.51 | $21.50 (-0.05%) | $21.53 | $21.50 | 3.80 K | $291.09 M |
| 10/21/2025 | $21.51 | $21.52 (0.05%) | $21.55 | $21.50 | 5.61 K | $291.36 M |
| 10/20/2025 | $21.50 | $21.49 (-0.05%) | $21.50 | $21.48 | 2.30 K | $290.96 M |
| 10/17/2025 | $21.44 | $21.43 (-0.05%) | $21.44 | $21.43 | 149 | $290.52 M |
| 10/16/2025 | $21.45 | $21.47 (0.09%) | $21.52 | $21.44 | 159.14 K | $291.07 M |
| 10/15/2025 | $21.47 | $21.46 (-0.05%) | $21.49 | $21.46 | 912 | $291.46 M |
| 10/14/2025 | $21.40 | $21.43 (0.14%) | $21.44 | $21.36 | 1.80 K | $291.05 M |
| 10/13/2025 | $21.43 | $21.40 (-0.14%) | $21.43 | $21.40 | 600 | $290.65 M |
| 10/10/2025 | $21.36 | $21.36 (0%) | $21.37 | $21.36 | 1.30 K | $290.69 M |
| 10/09/2025 | $21.33 | $21.31 (-0.09%) | $21.33 | $21.30 | 1.00 K | $290.16 M |
| 10/08/2025 | $21.38 | $21.35 (-0.14%) | $21.38 | $21.35 | 629 | $291.65 M |
| 10/07/2025 | $21.35 | $21.34 (-0.05%) | $21.36 | $21.34 | 2.62 K | $291.51 M |
| 10/06/2025 | $21.35 | $21.33 (-0.09%) | $21.35 | $21.31 | 4.42 K | $291.37 M |
| 10/03/2025 | $21.37 | $21.35 (-0.09%) | $21.39 | $21.35 | 2.70 K | $291.14 M |
| 10/02/2025 | $21.37 | $21.39 (0.09%) | $21.39 | $21.37 | 5.63 K | $291.68 M |
| 10/01/2025 | $21.35 | $21.35 (0%) | $21.36 | $21.34 | 5.32 K | $289.58 M |
| 09/30/2025 | $21.43 | $21.38 (-0.23%) | $21.43 | $21.38 | 4.54 K | $289.99 M |
| 09/29/2025 | $21.40 | $21.42 (0.09%) | $21.43 | $21.40 | 4.90 K | $290.53 M |
| 09/26/2025 | $21.40 | $21.38 (-0.09%) | $21.41 | $21.38 | 2.30 K | $290.25 M |
| 09/25/2025 | $21.35 | $21.38 (0.14%) | $21.39 | $21.35 | 3.70 K | $290.25 M |
| 09/24/2025 | $21.40 | $21.41 (0.05%) | $21.42 | $21.40 | 5.55 K | $290.58 M |
| 09/23/2025 | $21.45 | $21.44 (-0.05%) | $21.45 | $21.40 | 5.60 K | $290.98 M |
| 09/22/2025 | $21.42 | $21.41 (-0.05%) | $21.42 | $21.39 | 4.24 K | $290.58 M |
| 09/19/2025 | $21.43 | $21.42 (-0.05%) | $21.65 | $21.41 | 17.91 K | $290.26 M |
| 09/18/2025 | $21.43 | $21.42 (-0.05%) | $21.44 | $21.41 | 3.94 K | $289.95 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.
