Nuveen Core Plus Bond ETF (NCPB)
NASDAQ: NCPB · Real-Time Price · USD
25.62
+0.04 (0.18%)
Feb 27, 2026, 4:00 PM EST - Market closed
NCPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25.63 | 25.63 | 25.62 | 25.63 | 25.63 | 0.23% | 3,377 |
| Feb 26, 2026 | 25.57 | 25.58 | 25.55 | 25.57 | 25.57 | 0.06% | 1,089 |
| Feb 25, 2026 | 25.56 | 25.57 | 25.56 | 25.56 | 25.56 | -0.02% | 1,038 |
| Feb 24, 2026 | 25.57 | 25.58 | 25.56 | 25.56 | 25.56 | 0.02% | 1,680 |
| Feb 23, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.20% | 6,939 |
| Feb 20, 2026 | 25.49 | 25.51 | 25.44 | 25.51 | 25.51 | -0.02% | 7,581 |
| Feb 19, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.04% | 4,137 |
| Feb 18, 2026 | 25.50 | 25.51 | 25.50 | 25.50 | 25.50 | -0.10% | 467 |
| Feb 17, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - | 91 |
| Feb 13, 2026 | 25.52 | 25.54 | 25.52 | 25.53 | 25.53 | 0.31% | 4,075 |
| Feb 12, 2026 | 25.43 | 25.45 | 25.43 | 25.45 | 25.45 | 0.37% | 528 |
| Feb 11, 2026 | 25.34 | 25.35 | 25.29 | 25.35 | 25.35 | -0.08% | 972 |
| Feb 10, 2026 | 25.29 | 25.38 | 25.29 | 25.37 | 25.37 | 0.22% | 15,083 |
| Feb 9, 2026 | 25.31 | 25.32 | 25.31 | 25.32 | 25.32 | 0.03% | 1,466 |
| Feb 6, 2026 | 25.32 | 25.32 | 25.25 | 25.31 | 25.31 | 0.11% | 3,713 |
| Feb 5, 2026 | 25.26 | 25.28 | 25.25 | 25.28 | 25.28 | 0.32% | 13,157 |
| Feb 4, 2026 | 25.20 | 25.22 | 25.19 | 25.20 | 25.20 | -0.02% | 4,867 |
| Feb 3, 2026 | 25.20 | 25.21 | 25.19 | 25.21 | 25.21 | -0.08% | 10,481 |
| Feb 2, 2026 | 25.24 | 25.24 | 25.23 | 25.23 | 25.23 | -0.49% | 1,978 |
| Jan 30, 2026 | 25.35 | 25.36 | 25.35 | 25.35 | 25.25 | -0.02% | 2,662 |
| Jan 29, 2026 | 25.36 | 25.37 | 25.35 | 25.35 | 25.25 | 0.04% | 924 |
| Jan 28, 2026 | 25.33 | 25.35 | 25.32 | 25.35 | 25.24 | -0.04% | 6,481 |
| Jan 27, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.25 | -0.12% | 1,255 |
| Jan 26, 2026 | 25.37 | 25.39 | 25.37 | 25.39 | 25.28 | 0.16% | 1,133 |
| Jan 23, 2026 | 25.32 | 25.35 | 25.32 | 25.35 | 25.24 | 0.18% | 7,499 |
| Jan 22, 2026 | 25.30 | 25.31 | 25.29 | 25.30 | 25.20 | 0.04% | 2,841 |
| Jan 21, 2026 | 25.23 | 25.34 | 25.21 | 25.29 | 25.19 | 0.28% | 10,856 |
| Jan 20, 2026 | 25.24 | 25.24 | 25.21 | 25.22 | 25.12 | -0.39% | 3,809 |
| Jan 16, 2026 | 25.36 | 25.36 | 25.32 | 25.32 | 25.22 | -0.11% | 22,860 |
| Jan 15, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.25 | -0.09% | 486 |
| Jan 14, 2026 | 25.35 | 25.38 | 25.35 | 25.37 | 25.27 | 0.22% | 1,322 |
| Jan 13, 2026 | 25.31 | 25.32 | 25.31 | 25.32 | 25.21 | - | 851 |
| Jan 12, 2026 | 25.32 | 25.32 | 25.31 | 25.32 | 25.21 | - | 2,491 |
| Jan 9, 2026 | 25.33 | 25.34 | 25.31 | 25.32 | 25.21 | 0.20% | 2,125 |
| Jan 8, 2026 | 25.28 | 25.28 | 25.27 | 25.27 | 25.16 | -0.12% | 1,090 |
| Jan 7, 2026 | 25.31 | 25.31 | 25.30 | 25.30 | 25.19 | 0.12% | 3,217 |
| Jan 6, 2026 | 25.25 | 25.27 | 25.22 | 25.27 | 25.16 | - | 1,142 |
| Jan 5, 2026 | 25.26 | 25.27 | 25.26 | 25.27 | 25.16 | 0.16% | 788 |
| Jan 2, 2026 | 25.24 | 25.24 | 25.23 | 25.23 | 25.12 | -0.09% | 600 |
| Dec 31, 2025 | 25.27 | 25.27 | 25.25 | 25.25 | 25.15 | -0.19% | 227 |
| Dec 30, 2025 | 25.31 | 25.31 | 25.29 | 25.30 | 25.19 | - | 2,612 |
| Dec 29, 2025 | 25.28 | 25.30 | 25.27 | 25.30 | 25.19 | 0.08% | 689 |
| Dec 26, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.17 | - | 356 |
| Dec 24, 2025 | 25.27 | 25.28 | 25.27 | 25.28 | 25.17 | 0.24% | 443 |
| Dec 23, 2025 | 25.19 | 25.23 | 25.19 | 25.22 | 25.11 | - | 1,545 |
| Dec 22, 2025 | 25.21 | 25.26 | 25.21 | 25.22 | 25.11 | - | 7,474 |
| Dec 19, 2025 | 25.22 | 25.23 | 25.19 | 25.22 | 25.11 | -0.08% | 2,364 |
| Dec 18, 2025 | 25.23 | 25.24 | 25.23 | 25.24 | 25.13 | -0.30% | 3,624 |
| Dec 17, 2025 | 25.30 | 25.32 | 25.27 | 25.31 | 25.07 | -0.02% | 4,063 |
| Dec 16, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.08 | 0.18% | 8 |