Skip to main content
Nuveen Core Plus Bond ETF (NCPB)
NASDAQ: NCPB · Real-Time Price · USD
24.89
-0.05 (-0.18%)
Jan 31, 2025, 4:00 PM EST - Market closed

NCPB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202524.9324.9524.8724.8924.89-0.18%3,203
Jan 30, 202524.9224.9424.9124.9424.940.14%2,058
Jan 29, 202524.9024.9324.8924.9024.90-0.06%5,022
Jan 28, 202524.8624.9224.8524.9224.920.09%4,649
Jan 27, 202524.8524.8924.8524.8924.890.46%5,333
Jan 24, 202524.7324.7824.7324.7824.780.10%757
Jan 23, 202524.7424.7724.7424.7624.76-0.13%1,972
Jan 22, 202524.8124.8124.7924.7924.79-0.15%909
Jan 21, 202524.8324.8324.8024.8324.830.24%4,113
Jan 17, 202524.7524.7724.7424.7724.770.08%4,855
Jan 16, 202524.7224.7524.7224.7524.750.39%2,066
Jan 15, 202524.6424.6524.6424.6524.650.75%29,898
Jan 14, 202524.4624.4724.4624.4724.470.06%1,305
Jan 13, 202524.4524.4524.4424.4524.45-0.18%5,750
Jan 10, 202524.4924.5024.4924.5024.50-0.39%573
Jan 8, 202524.5724.5924.5724.5924.590.02%656
Jan 7, 202524.6024.6024.5824.5924.59-0.36%737
Jan 6, 202524.6724.6824.6724.6824.68-0.08%1,423
Jan 3, 202524.7024.7024.6824.7024.70-0.08%874
Jan 2, 202524.6924.7224.6924.7224.720.04%358
Dec 31, 202424.7224.7224.7124.7124.71-0.18%551
Dec 30, 202424.7624.7624.7524.7524.730.30%6,624
Dec 27, 202424.7024.7024.6824.6824.66-0.24%2,484
Dec 26, 202424.7424.7424.7424.7424.720.08%1
Dec 24, 202424.7224.7224.7224.7224.700.14%409
Dec 23, 202424.6724.6824.6724.6824.66-0.26%409
Dec 20, 202424.7524.7524.7524.7524.730.30%639
Dec 19, 202424.6724.6724.6724.6724.65-0.44%324
Dec 18, 202424.9624.9624.7824.7824.76-1.36%1,710
Dec 17, 202425.1225.1225.1225.1224.76-0.10%523
Dec 16, 202425.1525.1525.1525.1524.790.03%372
Dec 13, 202425.1325.1625.1125.1424.78-0.29%8,694
Dec 12, 202425.2225.2225.2125.2124.85-0.41%672
Dec 11, 202425.3125.3225.3125.3224.96-0.17%2,557
Dec 10, 202425.3625.3625.3625.3625.00-0.14%593
Dec 9, 202425.4025.4025.3925.4025.04-0.27%3,476
Dec 6, 202425.4525.4725.4425.4725.100.24%3,127
Dec 5, 202425.4025.4225.4025.4125.050.09%1,263
Dec 4, 202425.3825.3825.3825.3825.020.30%984
Dec 3, 202425.3725.3725.3125.3124.95-0.20%1,788
Dec 2, 202425.3525.3625.3525.3625.00-0.29%894
Nov 29, 202425.4225.4325.4225.4324.970.40%2,438
Nov 27, 202425.3625.3625.3325.3324.870.22%788
Nov 26, 202425.2725.2725.2725.2724.82-0.04%38
Nov 25, 202425.2825.2825.2825.2824.830.79%1,319
Nov 22, 202425.0925.0925.0925.0924.63-223
Nov 21, 202425.0725.0925.0725.0924.630.04%871
Nov 20, 202425.0825.0825.0225.0724.62-0.12%3,087
Nov 19, 202425.1325.1325.1125.1124.650.16%585
Nov 18, 202425.0725.0725.0725.0724.610.14%2,357
Nov 15, 202425.0825.0825.0325.0324.58-0.14%124
Nov 14, 202425.1025.1125.0725.0724.61-1,437
Nov 13, 202425.1025.1025.0425.0724.61-0.06%2,590
Nov 12, 202425.0825.0825.0825.0824.63-0.61%31
Nov 11, 202425.2425.2425.2125.2424.78-0.18%1,377
Nov 8, 202425.2925.2925.2525.2824.830.38%1,173
Nov 7, 202425.2025.2025.1825.1824.730.56%14,461
Nov 6, 202425.0125.0525.0125.0524.59-0.54%1,291
Nov 5, 202425.1825.1925.1825.1824.730.32%1,582
Nov 4, 202425.1625.1625.0725.1024.650.26%6,302
Nov 1, 202425.1225.1225.0425.0424.58-0.77%378
Oct 31, 202425.2025.2725.1725.2324.66-0.17%7,702
Oct 30, 202425.3225.3225.2625.2724.710.07%14,502
Oct 29, 202425.2025.2625.2025.2624.690.04%730
Oct 28, 202425.2625.2625.2425.2524.68-0.08%2,072
Oct 25, 202425.3325.3325.2725.2724.70-0.20%731
Oct 24, 202425.3125.3425.3125.3224.750.24%3,286
Oct 23, 202425.2725.2725.2425.2624.69-0.24%877
Oct 22, 202425.3525.3625.3125.3224.75-0.06%3,904
Oct 21, 202425.3525.3525.3325.3324.76-0.67%434
Oct 18, 202425.5125.5125.5025.5024.93-0.10%1,420
Oct 17, 202425.5225.5425.5225.5324.96-0.28%3,328
Oct 16, 202425.6025.6025.6025.6025.030.22%300
Oct 15, 202425.5425.5525.5425.5524.970.31%563
Oct 14, 202425.4425.4725.4425.4724.89-0.05%31,511
Oct 11, 202425.4825.4825.4825.4824.91-0.06%188
Oct 10, 202425.4625.4925.4625.4924.920.01%1,227
Oct 9, 202425.5025.5025.4925.4924.92-0.16%368
Oct 8, 202425.5325.5525.5325.5324.96-0.04%457
Oct 7, 202425.5625.5825.5425.5424.97-0.31%6,120
Oct 4, 202425.6225.6225.6225.6225.05-0.54%256
Oct 3, 202425.7825.7925.7625.7625.18-0.31%1,740
Oct 2, 202425.8525.8525.8425.8425.26-0.12%2,023
Oct 1, 202425.8825.8825.8725.8725.29-0.25%1,046
Sep 30, 202425.9525.9525.9425.9425.25-0.12%2,322
Sep 27, 202425.9325.9825.9325.9725.280.17%670
Sep 26, 202425.9225.9225.9225.9225.230.04%118
Sep 25, 202425.9325.9325.9125.9125.22-0.32%1,972
Sep 24, 202425.9926.0025.9925.9925.310.08%1,562
Sep 23, 202425.9925.9925.9725.9725.29-0.03%339
Sep 20, 202425.9425.9825.9425.9825.29-0.12%115
Sep 19, 202425.9626.0125.9626.0125.320.15%122
Sep 18, 202425.9925.9925.9725.9725.29-0.26%2,799
Sep 17, 202426.0726.0826.0426.0425.35-0.04%1,482
Sep 16, 202426.0526.0526.0526.0525.360.29%61
Sep 13, 202425.9926.0125.9825.9825.290.21%2,510
Sep 12, 202425.8925.9225.8925.9225.23-0.10%2,253
Sep 11, 202425.9225.9525.9225.9525.260.10%2,274
Sep 10, 202425.9325.9325.9225.9225.230.17%971
Sep 9, 202425.8725.8825.8725.8825.190.17%3,926