Nuveen Core Plus Bond ETF (NCPB)
NASDAQ: NCPB · Real-Time Price · USD
25.32
0.00 (-0.02%)
Sep 26, 2025, 4:00 PM EDT - Market closed
NCPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.32 | 25.32 | 25.31 | 25.32 | 25.32 | - | 5,252 |
| Sep 25, 2025 | 25.30 | 25.32 | 25.30 | 25.32 | 25.32 | -0.18% | 2,166 |
| Sep 24, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.14% | 410 |
| Sep 23, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.12% | 305 |
| Sep 22, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.04% | 72 |
| Sep 19, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.10% | 2,984 |
| Sep 18, 2025 | 25.40 | 25.42 | 25.40 | 25.40 | 25.40 | -0.22% | 503 |
| Sep 17, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.14% | 557 |
| Sep 16, 2025 | 25.50 | 25.50 | 25.49 | 25.49 | 25.49 | 0.06% | 399 |
| Sep 15, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.22% | 88 |
| Sep 12, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.12% | 2,065 |
| Sep 11, 2025 | 25.46 | 25.46 | 25.45 | 25.45 | 25.45 | 0.24% | 280 |
| Sep 10, 2025 | 25.37 | 25.41 | 25.37 | 25.39 | 25.39 | 0.16% | 1,993 |
| Sep 9, 2025 | 25.36 | 25.36 | 25.34 | 25.35 | 25.35 | -0.06% | 1,446 |
| Sep 8, 2025 | 25.35 | 25.37 | 25.35 | 25.37 | 25.37 | 0.32% | 593 |
| Sep 5, 2025 | 25.28 | 25.29 | 25.28 | 25.29 | 25.29 | 0.56% | 1,108 |
| Sep 4, 2025 | 25.10 | 25.15 | 25.10 | 25.15 | 25.15 | 0.32% | 12,732 |
| Sep 3, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.38% | 475 |
| Sep 2, 2025 | 24.98 | 24.98 | 24.96 | 24.97 | 24.97 | -0.74% | 514 |
| Aug 29, 2025 | 25.15 | 25.17 | 25.14 | 25.16 | 25.05 | -0.02% | 3,106 |
| Aug 28, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 25.05 | 0.18% | 592 |
| Aug 27, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 25.01 | 0.06% | 645 |
| Aug 26, 2025 | 25.08 | 25.11 | 25.08 | 25.10 | 24.99 | 0.06% | 292 |
| Aug 25, 2025 | 25.08 | 25.10 | 25.08 | 25.09 | 24.98 | -0.04% | 2,537 |
| Aug 22, 2025 | 25.08 | 25.10 | 25.08 | 25.10 | 24.99 | 0.48% | 790 |
| Aug 21, 2025 | 24.97 | 24.99 | 24.97 | 24.98 | 24.87 | -0.16% | 667 |
| Aug 20, 2025 | 25.01 | 25.02 | 25.01 | 25.02 | 24.91 | 0.02% | 503 |
| Aug 19, 2025 | 25.01 | 25.04 | 24.99 | 25.01 | 24.90 | 0.14% | 16,400 |
| Aug 18, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.87 | -0.12% | 526 |
| Aug 15, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.90 | -0.14% | 131 |
| Aug 14, 2025 | 25.05 | 25.05 | 25.04 | 25.04 | 24.93 | -0.22% | 169 |
| Aug 13, 2025 | 25.09 | 25.10 | 25.08 | 25.10 | 24.99 | 0.40% | 2,055 |
| Aug 12, 2025 | 24.98 | 25.00 | 24.98 | 25.00 | 24.89 | -0.04% | 380 |
| Aug 11, 2025 | 25.00 | 25.01 | 25.00 | 25.01 | 24.90 | 0.06% | 751 |
| Aug 8, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.88 | -0.20% | 538 |
| Aug 7, 2025 | 25.04 | 25.06 | 25.04 | 25.04 | 24.93 | -0.02% | 423 |
| Aug 6, 2025 | 25.02 | 25.06 | 24.99 | 25.05 | 24.94 | -0.04% | 1,724 |
| Aug 5, 2025 | 25.04 | 25.06 | 25.04 | 25.06 | 24.95 | 0.06% | 891 |
| Aug 4, 2025 | 25.02 | 25.04 | 25.02 | 25.04 | 24.93 | 0.14% | 511 |
| Aug 1, 2025 | 24.99 | 25.01 | 24.99 | 25.01 | 24.90 | 0.20% | 852 |
| Jul 31, 2025 | 24.96 | 24.96 | 24.95 | 24.96 | 24.74 | - | 563 |
| Jul 30, 2025 | 24.95 | 24.96 | 24.95 | 24.96 | 24.74 | -0.16% | 268 |
| Jul 29, 2025 | 24.94 | 25.00 | 24.94 | 25.00 | 24.78 | 0.42% | 1,058 |
| Jul 28, 2025 | 24.89 | 24.89 | 24.88 | 24.89 | 24.67 | -0.10% | 2,285 |
| Jul 25, 2025 | 24.91 | 24.92 | 24.89 | 24.92 | 24.70 | 0.16% | 18,569 |
| Jul 24, 2025 | 24.87 | 24.88 | 24.87 | 24.88 | 24.66 | -0.14% | 2,632 |
| Jul 23, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.69 | -0.14% | 27 |
| Jul 22, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.73 | 0.19% | 374 |
| Jul 21, 2025 | 24.94 | 24.94 | 24.90 | 24.90 | 24.68 | 0.33% | 1,468 |
| Jul 18, 2025 | 24.83 | 24.84 | 24.82 | 24.82 | 24.60 | 0.12% | 3,027 |