MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TPLS — Thornburg Core Plus Bond ETF
NasdaqThornburg Core Plus Bond ETF
$23.99
+0.03(+0.10%)
- O
- 23.85
- H
- 24.06
- L
- 23.85
- V
- 89.64K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$23.99
Period Return-4.97%
Period High$26.00
Period Low$23.85
Avg Daily Volume5.1K
Total Trading Days365
TPLS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $23.85 | $24.06 | $23.85 | $23.99 | +$0.03 | +0.10% | 89,642 | $23.95 | $23.85 $24.06 |
| Oct 6, 2026 | $23.94 | $24.01 | $23.94 | $23.97 | +$0.06 | +0.23% | 110,367 | $23.96 | $23.94 $24.01 |
| Oct 5, 2026 | $23.92 | $23.92 | $23.87 | $23.91 | $-0.04 | -0.15% | 307,797 | $23.92 | $23.87 $23.92 |
| Oct 2, 2026 | $23.98 | $23.98 | $23.95 | $23.95 | $-0.03 | -0.13% | 1,305 | $23.97 | $23.95 $23.98 |
| Oct 1, 2026 | $23.98 | $23.98 | $23.98 | $23.98 | +$0.03 | +0.14% | 25 | $23.93 | $23.98 $23.98 |
| Sep 30, 2026 | $23.98 | $23.98 | $23.92 | $23.94 | $-0.12 | -0.51% | 3,224 | $23.95 | $23.92 $23.98 |
| Sep 29, 2026 | $24.07 | $24.07 | $24.06 | $24.07 | $-0.04 | -0.16% | 365 | $24.06 | $24.06 $24.07 |
| Sep 28, 2026 | $24.10 | $24.10 | $24.10 | $24.10 | $-0.11 | -0.46% | 256 | $24.09 | $24.10 $24.10 |
| Sep 25, 2026 | $24.19 | $24.22 | $24.17 | $24.21 | +$0.02 | +0.10% | 933 | $24.18 | $24.17 $24.22 |
| Sep 24, 2026 | $24.21 | $24.26 | $24.19 | $24.19 | $-0.13 | -0.51% | 5,124 | $24.24 | $24.19 $24.26 |
| Sep 23, 2026 | $24.35 | $24.35 | $24.31 | $24.32 | $-0.16 | -0.65% | 1,093 | $24.34 | $24.31 $24.35 |
| Sep 22, 2026 | $24.57 | $24.60 | $24.37 | $24.48 | $-0.08 | -0.33% | 45,130 | $24.41 | $24.37 $24.60 |
| Sep 21, 2026 | $24.57 | $24.57 | $24.56 | $24.56 | +$0.07 | +0.29% | 351 | $24.56 | $24.56 $24.57 |
| Sep 18, 2026 | $24.50 | $24.50 | $24.49 | $24.49 | $-0.08 | -0.33% | 1,283 | $24.50 | $24.49 $24.50 |
| Sep 17, 2026 | $24.54 | $24.58 | $24.54 | $24.57 | +$0.13 | +0.54% | 2,065 | $24.55 | $24.54 $24.58 |
| Sep 16, 2026 | $24.51 | $24.53 | $24.42 | $24.43 | $-0.00 | +0.00% | 3,504 | $24.49 | $24.42 $24.53 |
| Sep 15, 2026 | $24.44 | $24.44 | $24.43 | $24.44 | $-0.03 | -0.13% | 2,103 | $24.43 | $24.43 $24.44 |
| Sep 14, 2026 | $24.50 | $24.51 | $24.47 | $24.47 | $-0.02 | -0.07% | 1,915 | $24.51 | $24.47 $24.51 |
| Sep 11, 2026 | $24.47 | $24.49 | $24.47 | $24.49 | +$0.01 | +0.05% | 1,175 | $24.48 | $24.47 $24.49 |
| Sep 10, 2026 | $24.47 | $24.47 | $24.47 | $24.47 | $-0.15 | -0.60% | 502 | $24.51 | $24.47 $24.47 |
| Sep 9, 2026 | $24.66 | $24.66 | $24.61 | $24.62 | $-0.06 | -0.24% | 598 | $24.63 | $24.61 $24.66 |
| Sep 8, 2026 | $24.67 | $24.70 | $24.66 | $24.68 | +$0.00 | +0.02% | 2,502 | $24.67 | $24.66 $24.70 |
| Sep 4, 2026 | $24.66 | $24.69 | $24.66 | $24.68 | $-0.01 | -0.04% | 600 | $24.67 | $24.66 $24.69 |
| Sep 3, 2026 | $24.70 | $24.81 | $24.69 | $24.69 | +$0.01 | +0.04% | 4,301 | $24.72 | $24.69 $24.81 |
| Sep 2, 2026 | $24.61 | $24.68 | $24.61 | $24.68 | +$0.02 | +0.08% | 5,525 | $24.64 | $24.61 $24.68 |
| Sep 1, 2026 | $24.66 | $24.66 | $24.66 | $24.66 | $-0.01 | -0.02% | 428 | $24.65 | $24.66 $24.66 |
| Aug 31, 2026 | $24.65 | $24.72 | $24.65 | $24.66 | $-0.13 | -0.54% | 2,994 | $24.68 | $24.65 $24.72 |
| Aug 28, 2026 | $24.79 | $24.80 | $24.79 | $24.80 | $-0.03 | -0.12% | 447 | $24.79 | $24.79 $24.80 |
| Aug 27, 2026 | $24.83 | $24.83 | $24.83 | $24.83 | $-0.00 | +0.00% | 107 | $24.84 | $24.83 $24.83 |
| Aug 26, 2026 | $24.83 | $24.83 | $24.83 | $24.83 | $-0.05 | -0.20% | 367 | $24.84 | $24.83 $24.83 |