Nuveen Core Plus Bond ETF (NCPB)
NASDAQ: NCPB · Real-Time Price · USD
25.04
-0.03 (-0.12%)
Mar 7, 2025, 4:00 PM EST - Market closed
NCPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.12% | 338 |
| Mar 6, 2025 | 25.04 | 25.08 | 25.04 | 25.07 | 25.07 | -0.14% | 1,016 |
| Mar 5, 2025 | 25.18 | 25.18 | 25.10 | 25.10 | 25.10 | -0.32% | 797 |
| Mar 4, 2025 | 25.23 | 25.23 | 25.17 | 25.18 | 25.18 | -0.14% | 1,350 |
| Mar 3, 2025 | 25.19 | 25.22 | 25.19 | 25.22 | 25.22 | -0.28% | 3,011 |
| Feb 28, 2025 | 25.24 | 25.29 | 25.24 | 25.29 | 25.19 | 0.31% | 628 |
| Feb 27, 2025 | 25.20 | 25.21 | 25.20 | 25.21 | 25.11 | -0.11% | 211 |
| Feb 26, 2025 | 25.18 | 25.24 | 25.18 | 25.24 | 25.14 | 0.16% | 525 |
| Feb 25, 2025 | 25.14 | 25.20 | 25.14 | 25.20 | 25.10 | 0.56% | 2,650 |
| Feb 24, 2025 | 25.01 | 25.07 | 25.01 | 25.06 | 24.96 | 0.20% | 2,033 |
| Feb 21, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.91 | 0.32% | 377 |
| Feb 20, 2025 | 24.94 | 24.94 | 24.93 | 24.93 | 24.83 | 0.19% | 1,758 |
| Feb 19, 2025 | 24.86 | 24.89 | 24.86 | 24.88 | 24.78 | 0.01% | 577 |
| Feb 18, 2025 | 24.89 | 24.89 | 24.88 | 24.88 | 24.78 | -0.28% | 1,296 |
| Feb 14, 2025 | 24.98 | 24.98 | 24.95 | 24.95 | 24.85 | 0.36% | 2,673 |
| Feb 13, 2025 | 24.84 | 24.88 | 24.84 | 24.86 | 24.76 | 0.47% | 2,784 |
| Feb 12, 2025 | 24.71 | 24.75 | 24.71 | 24.74 | 24.64 | -0.45% | 8,708 |
| Feb 11, 2025 | 24.85 | 24.87 | 24.85 | 24.85 | 24.75 | -0.22% | 603 |
| Feb 10, 2025 | 24.92 | 24.93 | 24.90 | 24.91 | 24.81 | 0.04% | 5,901 |
| Feb 7, 2025 | 24.87 | 24.90 | 24.87 | 24.90 | 24.80 | -0.27% | 3,688 |
| Feb 6, 2025 | 24.96 | 24.97 | 24.95 | 24.96 | 24.86 | 0.02% | 1,362 |
| Feb 5, 2025 | 24.95 | 24.97 | 24.95 | 24.96 | 24.86 | 0.48% | 4,780 |
| Feb 4, 2025 | 24.75 | 24.84 | 24.75 | 24.84 | 24.74 | 0.16% | 7,346 |
| Feb 3, 2025 | 24.85 | 24.86 | 24.79 | 24.80 | 24.70 | -0.37% | 5,764 |
| Jan 31, 2025 | 24.93 | 24.95 | 24.87 | 24.89 | 24.69 | -0.18% | 3,203 |
| Jan 30, 2025 | 24.92 | 24.94 | 24.91 | 24.94 | 24.73 | 0.14% | 2,058 |
| Jan 29, 2025 | 24.90 | 24.93 | 24.89 | 24.90 | 24.70 | -0.06% | 5,022 |
| Jan 28, 2025 | 24.86 | 24.92 | 24.85 | 24.92 | 24.71 | 0.09% | 4,649 |
| Jan 27, 2025 | 24.85 | 24.89 | 24.85 | 24.89 | 24.69 | 0.46% | 5,333 |
| Jan 24, 2025 | 24.73 | 24.78 | 24.73 | 24.78 | 24.58 | 0.10% | 757 |
| Jan 23, 2025 | 24.74 | 24.77 | 24.74 | 24.76 | 24.55 | -0.13% | 1,972 |
| Jan 22, 2025 | 24.81 | 24.81 | 24.79 | 24.79 | 24.59 | -0.15% | 909 |
| Jan 21, 2025 | 24.83 | 24.83 | 24.80 | 24.83 | 24.62 | 0.24% | 4,113 |
| Jan 17, 2025 | 24.75 | 24.77 | 24.74 | 24.77 | 24.56 | 0.08% | 4,855 |
| Jan 16, 2025 | 24.72 | 24.75 | 24.72 | 24.75 | 24.54 | 0.39% | 2,066 |
| Jan 15, 2025 | 24.64 | 24.65 | 24.64 | 24.65 | 24.45 | 0.75% | 29,898 |
| Jan 14, 2025 | 24.46 | 24.47 | 24.46 | 24.47 | 24.27 | 0.06% | 1,305 |
| Jan 13, 2025 | 24.45 | 24.45 | 24.44 | 24.45 | 24.25 | -0.18% | 5,750 |
| Jan 10, 2025 | 24.49 | 24.50 | 24.49 | 24.50 | 24.30 | -0.39% | 573 |
| Jan 8, 2025 | 24.57 | 24.59 | 24.57 | 24.59 | 24.39 | 0.02% | 656 |
| Jan 7, 2025 | 24.60 | 24.60 | 24.58 | 24.59 | 24.39 | -0.36% | 737 |
| Jan 6, 2025 | 24.67 | 24.68 | 24.67 | 24.68 | 24.47 | -0.08% | 1,423 |
| Jan 3, 2025 | 24.70 | 24.70 | 24.68 | 24.70 | 24.49 | -0.08% | 874 |
| Jan 2, 2025 | 24.69 | 24.72 | 24.69 | 24.72 | 24.51 | 0.04% | 358 |
| Dec 31, 2024 | 24.72 | 24.72 | 24.71 | 24.71 | 24.50 | -0.18% | 551 |
| Dec 30, 2024 | 24.76 | 24.76 | 24.75 | 24.75 | 24.53 | 0.30% | 6,624 |
| Dec 27, 2024 | 24.70 | 24.70 | 24.68 | 24.68 | 24.46 | -0.24% | 2,484 |
| Dec 26, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.51 | 0.08% | 1 |
| Dec 24, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.49 | 0.14% | 409 |
| Dec 23, 2024 | 24.67 | 24.68 | 24.67 | 24.68 | 24.46 | -0.26% | 409 |