Nuveen Core Plus Bond ETF (NCPB)
NASDAQ: NCPB · Real-Time Price · USD
25.31
+0.03 (0.11%)
Feb 6, 2026, 4:00 PM EST - Market closed
NCPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.03 | 0.08% | 228 |
| Dec 12, 2025 | 25.27 | 25.27 | 25.25 | 25.25 | 25.01 | -0.26% | 310 |
| Dec 11, 2025 | 25.35 | 25.35 | 25.32 | 25.32 | 25.08 | 0.09% | 628 |
| Dec 10, 2025 | 25.26 | 25.29 | 25.25 | 25.29 | 25.05 | 0.18% | 2,382 |
| Dec 9, 2025 | 25.30 | 25.74 | 25.25 | 25.25 | 25.01 | -0.06% | 1,826 |
| Dec 8, 2025 | 25.25 | 25.27 | 25.19 | 25.26 | 25.02 | -0.16% | 2,746 |
| Dec 5, 2025 | 25.29 | 25.30 | 25.29 | 25.30 | 25.06 | -0.08% | 875 |
| Dec 4, 2025 | 25.32 | 25.32 | 25.31 | 25.32 | 25.08 | -0.19% | 650 |
| Dec 3, 2025 | 25.35 | 25.37 | 25.34 | 25.37 | 25.13 | 0.09% | 11,303 |
| Dec 2, 2025 | 25.33 | 25.35 | 25.33 | 25.35 | 25.11 | 0.14% | 1,648 |
| Dec 1, 2025 | 25.31 | 25.33 | 25.30 | 25.31 | 25.07 | -0.76% | 8,910 |
| Nov 28, 2025 | 25.52 | 25.52 | 25.51 | 25.51 | 25.16 | -0.12% | 969 |
| Nov 26, 2025 | 25.49 | 25.54 | 25.47 | 25.54 | 25.19 | 0.24% | 20,361 |
| Nov 25, 2025 | 25.47 | 25.48 | 25.43 | 25.48 | 25.13 | 0.20% | 3,092 |