Nuveen Core Plus Bond ETF (NCPB)
NASDAQ: NCPB · Real-Time Price · USD
25.35
0.00 (0.01%)
Jan 16, 2026, 12:14 PM EST - Market open
NCPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.09% | 486 |
| Jan 14, 2026 | 25.35 | 25.38 | 25.35 | 25.37 | 25.37 | 0.22% | 1,322 |
| Jan 13, 2026 | 25.31 | 25.32 | 25.31 | 25.32 | 25.32 | - | 851 |
| Jan 12, 2026 | 25.32 | 25.32 | 25.31 | 25.32 | 25.32 | - | 2,491 |
| Jan 9, 2026 | 25.33 | 25.34 | 25.31 | 25.32 | 25.32 | 0.20% | 2,125 |
| Jan 8, 2026 | 25.28 | 25.28 | 25.27 | 25.27 | 25.27 | -0.12% | 1,090 |
| Jan 7, 2026 | 25.31 | 25.31 | 25.30 | 25.30 | 25.30 | 0.12% | 3,217 |
| Jan 6, 2026 | 25.25 | 25.27 | 25.22 | 25.27 | 25.27 | - | 1,142 |
| Jan 5, 2026 | 25.26 | 25.27 | 25.26 | 25.27 | 25.27 | 0.16% | 788 |
| Jan 2, 2026 | 25.24 | 25.24 | 25.23 | 25.23 | 25.23 | -0.09% | 600 |
| Dec 31, 2025 | 25.27 | 25.27 | 25.25 | 25.25 | 25.25 | -0.19% | 227 |
| Dec 30, 2025 | 25.31 | 25.31 | 25.29 | 25.30 | 25.30 | - | 2,612 |
| Dec 29, 2025 | 25.28 | 25.30 | 25.27 | 25.30 | 25.30 | 0.08% | 689 |
| Dec 26, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - | 356 |
| Dec 24, 2025 | 25.27 | 25.28 | 25.27 | 25.28 | 25.28 | 0.24% | 443 |
| Dec 23, 2025 | 25.19 | 25.23 | 25.19 | 25.22 | 25.22 | - | 1,545 |
| Dec 22, 2025 | 25.21 | 25.26 | 25.21 | 25.22 | 25.22 | - | 7,474 |
| Dec 19, 2025 | 25.22 | 25.23 | 25.19 | 25.22 | 25.22 | -0.08% | 2,364 |
| Dec 18, 2025 | 25.23 | 25.24 | 25.23 | 25.24 | 25.24 | -0.30% | 3,624 |
| Dec 17, 2025 | 25.30 | 25.32 | 25.27 | 25.31 | 25.17 | -0.02% | 4,063 |
| Dec 16, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.18 | 0.18% | 8 |
| Dec 15, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.13 | 0.08% | 228 |
| Dec 12, 2025 | 25.27 | 25.27 | 25.25 | 25.25 | 25.11 | -0.26% | 310 |
| Dec 11, 2025 | 25.35 | 25.35 | 25.32 | 25.32 | 25.18 | 0.09% | 628 |
| Dec 10, 2025 | 25.26 | 25.29 | 25.25 | 25.29 | 25.15 | 0.18% | 2,382 |
| Dec 9, 2025 | 25.30 | 25.74 | 25.25 | 25.25 | 25.11 | -0.06% | 1,826 |
| Dec 8, 2025 | 25.25 | 25.27 | 25.19 | 25.26 | 25.12 | -0.16% | 2,746 |
| Dec 5, 2025 | 25.29 | 25.30 | 25.29 | 25.30 | 25.16 | -0.08% | 875 |
| Dec 4, 2025 | 25.32 | 25.32 | 25.31 | 25.32 | 25.18 | -0.19% | 650 |
| Dec 3, 2025 | 25.35 | 25.37 | 25.34 | 25.37 | 25.23 | 0.09% | 11,303 |
| Dec 2, 2025 | 25.33 | 25.35 | 25.33 | 25.35 | 25.21 | 0.14% | 1,648 |
| Dec 1, 2025 | 25.31 | 25.33 | 25.30 | 25.31 | 25.17 | -0.76% | 8,910 |
| Nov 28, 2025 | 25.52 | 25.52 | 25.51 | 25.51 | 25.26 | -0.12% | 969 |
| Nov 26, 2025 | 25.49 | 25.54 | 25.47 | 25.54 | 25.29 | 0.24% | 20,361 |
| Nov 25, 2025 | 25.47 | 25.48 | 25.43 | 25.48 | 25.23 | 0.20% | 3,092 |
| Nov 24, 2025 | 25.43 | 25.44 | 25.39 | 25.43 | 25.18 | 0.20% | 16,672 |
| Nov 21, 2025 | 25.36 | 25.38 | 25.36 | 25.38 | 25.13 | 0.22% | 3,236 |
| Nov 20, 2025 | 25.34 | 25.35 | 25.32 | 25.32 | 25.08 | 0.06% | 5,985 |
| Nov 19, 2025 | 25.31 | 25.31 | 25.30 | 25.31 | 25.07 | - | 11,394 |
| Nov 18, 2025 | 25.30 | 25.31 | 25.30 | 25.31 | 25.07 | 0.06% | 1,078 |
| Nov 17, 2025 | 25.29 | 25.30 | 25.29 | 25.29 | 25.05 | -0.02% | 2,139 |
| Nov 14, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.06 | -0.12% | 2,670 |
| Nov 13, 2025 | 25.32 | 25.33 | 25.32 | 25.33 | 25.09 | -0.24% | 764 |
| Nov 12, 2025 | 25.36 | 25.39 | 25.36 | 25.39 | 25.14 | 0.08% | 751 |
| Nov 11, 2025 | 25.37 | 25.37 | 25.35 | 25.37 | 25.12 | 0.20% | 4,889 |
| Nov 10, 2025 | 25.31 | 25.33 | 25.31 | 25.32 | 25.08 | 0.04% | 6,911 |
| Nov 7, 2025 | 25.32 | 25.34 | 25.31 | 25.31 | 25.07 | - | 11,738 |
| Nov 6, 2025 | 25.29 | 25.31 | 25.29 | 25.31 | 25.07 | 0.32% | 1,463 |
| Nov 5, 2025 | 25.25 | 25.25 | 25.22 | 25.23 | 24.99 | -0.26% | 3,866 |
| Nov 4, 2025 | 25.29 | 25.30 | 25.28 | 25.29 | 25.05 | 0.06% | 1,229 |