Skip to main content
Nuveen Core Plus Bond ETF (NCPB)
NASDAQ: NCPB · Real-Time Price · USD
24.75
+0.08 (0.32%)
Dec 20, 2024, 4:00 PM EST - Market closed

NCPB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.7524.7524.7524.7524.750.30%639
Dec 19, 202424.6724.6724.6724.6724.67-0.44%324
Dec 18, 202424.9624.9624.7824.7824.78-1.36%1,710
Dec 17, 202425.1225.1225.1225.1224.78-0.10%523
Dec 16, 202425.1525.1525.1525.1524.810.03%372
Dec 13, 202425.1325.1625.1125.1424.80-0.29%8,694
Dec 12, 202425.2225.2225.2125.2124.87-0.41%672
Dec 11, 202425.3125.3225.3125.3224.98-0.17%2,557
Dec 10, 202425.3625.3625.3625.3625.02-0.14%593
Dec 9, 202425.4025.4025.3925.4025.06-0.27%3,476
Dec 6, 202425.4525.4725.4425.4725.120.24%3,127
Dec 5, 202425.4025.4225.4025.4125.070.09%1,263
Dec 4, 202425.3825.3825.3825.3825.040.30%984
Dec 3, 202425.3725.3725.3125.3124.97-0.20%1,788
Dec 2, 202425.3525.3625.3525.3625.02-0.29%894
Nov 29, 202425.4225.4325.4225.4324.990.40%2,438
Nov 27, 202425.3625.3625.3325.3324.890.22%788
Nov 26, 202425.2725.2725.2725.2724.84-0.04%38
Nov 25, 202425.2825.2825.2825.2824.850.79%1,319
Nov 22, 202425.0925.0925.0925.0924.65-223
Nov 21, 202425.0725.0925.0725.0924.650.04%871
Nov 20, 202425.0825.0825.0225.0724.64-0.12%3,087
Nov 19, 202425.1325.1325.1125.1124.670.16%585
Nov 18, 202425.0725.0725.0725.0724.630.14%2,357
Nov 15, 202425.0825.0825.0325.0324.60-0.14%124
Nov 14, 202425.1025.1125.0725.0724.63-1,437
Nov 13, 202425.1025.1025.0425.0724.63-0.06%2,590
Nov 12, 202425.0825.0825.0825.0824.65-0.61%31
Nov 11, 202425.2425.2425.2125.2424.80-0.18%1,377
Nov 8, 202425.2925.2925.2525.2824.840.38%1,173
Nov 7, 202425.2025.2025.1825.1824.750.56%14,461
Nov 6, 202425.0125.0525.0125.0524.61-0.54%1,291
Nov 5, 202425.1825.1925.1825.1824.750.32%1,582
Nov 4, 202425.1625.1625.0725.1024.670.26%6,302
Nov 1, 202425.1225.1225.0425.0424.60-0.77%378
Oct 31, 202425.2025.2725.1725.2324.68-0.17%7,702
Oct 30, 202425.3225.3225.2625.2724.730.07%14,502
Oct 29, 202425.2025.2625.2025.2624.710.04%730
Oct 28, 202425.2625.2625.2425.2524.70-0.08%2,072
Oct 25, 202425.3325.3325.2725.2724.72-0.20%731
Oct 24, 202425.3125.3425.3125.3224.770.24%3,286
Oct 23, 202425.2725.2725.2425.2624.71-0.24%877
Oct 22, 202425.3525.3625.3125.3224.77-0.06%3,904
Oct 21, 202425.3525.3525.3325.3324.78-0.67%434
Oct 18, 202425.5125.5125.5025.5024.95-0.10%1,420
Oct 17, 202425.5225.5425.5225.5324.98-0.28%3,328
Oct 16, 202425.6025.6025.6025.6025.050.22%300
Oct 15, 202425.5425.5525.5425.5524.990.31%563
Oct 14, 202425.4425.4725.4425.4724.91-0.05%31,511
Oct 11, 202425.4825.4825.4825.4824.93-0.06%188
Oct 10, 202425.4625.4925.4625.4924.940.01%1,227
Oct 9, 202425.5025.5025.4925.4924.94-0.16%368
Oct 8, 202425.5325.5525.5325.5324.98-0.04%457
Oct 7, 202425.5625.5825.5425.5424.99-0.31%6,120
Oct 4, 202425.6225.6225.6225.6225.07-0.54%256
Oct 3, 202425.7825.7925.7625.7625.20-0.31%1,740
Oct 2, 202425.8525.8525.8425.8425.28-0.12%2,023
Oct 1, 202425.8825.8825.8725.8725.31-0.25%1,046
Sep 30, 202425.9525.9525.9425.9425.27-0.12%2,322
Sep 27, 202425.9325.9825.9325.9725.300.17%670
Sep 26, 202425.9225.9225.9225.9225.250.04%118
Sep 25, 202425.9325.9325.9125.9125.24-0.32%1,972
Sep 24, 202425.9926.0025.9925.9925.330.08%1,562
Sep 23, 202425.9925.9925.9725.9725.31-0.03%339
Sep 20, 202425.9425.9825.9425.9825.31-0.12%115
Sep 19, 202425.9626.0125.9626.0125.340.15%122
Sep 18, 202425.9925.9925.9725.9725.31-0.26%2,799
Sep 17, 202426.0726.0826.0426.0425.37-0.04%1,482
Sep 16, 202426.0526.0526.0526.0525.380.29%61
Sep 13, 202425.9926.0125.9825.9825.310.21%2,510
Sep 12, 202425.8925.9225.8925.9225.25-0.10%2,253
Sep 11, 202425.9225.9525.9225.9525.280.10%2,274
Sep 10, 202425.9325.9325.9225.9225.250.17%971
Sep 9, 202425.8725.8825.8725.8825.210.17%3,926
Sep 6, 202425.8525.8525.8325.8325.170.08%5,022
Sep 5, 202425.7625.8125.7625.8125.150.27%77,420
Sep 4, 202425.7325.7425.7325.7425.080.43%568
Sep 3, 202425.6425.6425.6325.6324.97-0.12%780
Aug 30, 202425.6625.6625.6625.6624.91-0.19%45
Aug 29, 202425.7225.7325.7125.7124.95-0.08%5,747
Aug 28, 202425.7325.7325.7225.7324.97-0.12%1,391
Aug 27, 202425.7525.7725.7525.7625.000.04%1,954
Aug 26, 202425.7725.7725.7525.7524.99-0.12%967
Aug 23, 202425.7825.8025.7825.7825.020.41%1,412
Aug 22, 202425.6925.6925.6825.6824.92-0.33%724
Aug 21, 202425.7725.7725.7625.7625.000.21%1,169
Aug 20, 202425.6925.7125.6625.7124.950.24%198,372
Aug 19, 202425.6525.6525.6425.6424.890.25%365
Aug 16, 202425.5925.5925.5825.5824.830.12%219
Aug 15, 202425.5525.5625.5525.5524.80-0.24%1,284
Aug 14, 202425.6125.6125.6125.6124.860.20%6
Aug 13, 202425.5425.5725.5425.5624.810.44%4,157
Aug 12, 202425.4525.4525.4525.4524.700.15%1
Aug 9, 202425.4125.4225.4125.4124.660.32%1,433
Aug 8, 202425.3225.3425.3225.3324.58-0.12%1,742
Aug 7, 202425.3525.3625.3525.3624.61-0.28%5,840
Aug 6, 202425.4525.4525.4325.4324.68-0.39%1,239
Aug 5, 202425.5325.5325.5325.5324.78-0.09%438
Aug 2, 202425.5225.5525.5225.5524.800.88%23,645
Aug 1, 202425.3425.3525.3325.3324.58-0.09%2,444