Nuveen Core Plus Bond ETF (NCPB)
NASDAQ: NCPB · Real-Time Price · USD
25.01
-0.04 (-0.14%)
At close: Aug 15, 2025, 4:00 PM
25.01
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
NCPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.14% | 131 |
| Aug 14, 2025 | 25.05 | 25.05 | 25.04 | 25.04 | 25.04 | -0.22% | 169 |
| Aug 13, 2025 | 25.09 | 25.10 | 25.08 | 25.10 | 25.10 | 0.40% | 2,055 |
| Aug 12, 2025 | 24.98 | 25.00 | 24.98 | 25.00 | 25.00 | -0.04% | 380 |
| Aug 11, 2025 | 25.00 | 25.01 | 25.00 | 25.01 | 25.01 | 0.06% | 751 |
| Aug 8, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.20% | 538 |
| Aug 7, 2025 | 25.04 | 25.06 | 25.04 | 25.04 | 25.04 | -0.02% | 423 |
| Aug 6, 2025 | 25.02 | 25.06 | 24.99 | 25.05 | 25.05 | -0.04% | 1,724 |
| Aug 5, 2025 | 25.04 | 25.06 | 25.04 | 25.06 | 25.06 | 0.06% | 891 |
| Aug 4, 2025 | 25.02 | 25.04 | 25.02 | 25.04 | 25.04 | 0.14% | 511 |
| Aug 1, 2025 | 24.99 | 25.01 | 24.99 | 25.01 | 25.01 | 0.20% | 852 |
| Jul 31, 2025 | 24.96 | 24.96 | 24.95 | 24.96 | 24.84 | - | 563 |
| Jul 30, 2025 | 24.95 | 24.96 | 24.95 | 24.96 | 24.84 | -0.16% | 268 |
| Jul 29, 2025 | 24.94 | 25.00 | 24.94 | 25.00 | 24.88 | 0.42% | 1,058 |
| Jul 28, 2025 | 24.89 | 24.89 | 24.88 | 24.89 | 24.78 | -0.10% | 2,285 |
| Jul 25, 2025 | 24.91 | 24.92 | 24.89 | 24.92 | 24.80 | 0.16% | 18,569 |
| Jul 24, 2025 | 24.87 | 24.88 | 24.87 | 24.88 | 24.76 | -0.14% | 2,632 |
| Jul 23, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.80 | -0.14% | 27 |
| Jul 22, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.83 | 0.19% | 374 |
| Jul 21, 2025 | 24.94 | 24.94 | 24.90 | 24.90 | 24.79 | 0.33% | 1,468 |
| Jul 18, 2025 | 24.83 | 24.84 | 24.82 | 24.82 | 24.70 | 0.12% | 3,027 |
| Jul 17, 2025 | 24.78 | 24.79 | 24.78 | 24.79 | 24.67 | 0.04% | 2,260 |
| Jul 16, 2025 | 24.74 | 24.78 | 24.73 | 24.78 | 24.66 | 0.14% | 1,000 |
| Jul 15, 2025 | 24.76 | 24.76 | 24.74 | 24.74 | 24.63 | -0.30% | 3,398 |
| Jul 14, 2025 | 24.82 | 24.82 | 24.80 | 24.82 | 24.70 | -0.06% | 1,376 |
| Jul 11, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.72 | -0.34% | 673 |
| Jul 10, 2025 | 24.94 | 24.94 | 24.89 | 24.92 | 24.80 | -0.12% | 2,206 |
| Jul 9, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.83 | 0.40% | 3 |
| Jul 8, 2025 | 24.83 | 24.85 | 24.83 | 24.85 | 24.73 | -0.18% | 1,521 |
| Jul 7, 2025 | 24.93 | 24.93 | 24.89 | 24.89 | 24.78 | -0.26% | 3,461 |
| Jul 3, 2025 | 24.96 | 24.96 | 24.95 | 24.96 | 24.84 | -0.16% | 3,063 |
| Jul 2, 2025 | 24.99 | 25.00 | 24.95 | 25.00 | 24.88 | -0.10% | 2,874 |
| Jul 1, 2025 | 25.03 | 25.03 | 25.00 | 25.02 | 24.91 | -0.40% | 15,838 |
| Jun 30, 2025 | 25.08 | 25.12 | 25.08 | 25.12 | 24.91 | 0.44% | 37,755 |
| Jun 27, 2025 | 25.02 | 25.07 | 25.00 | 25.01 | 24.81 | -0.16% | 26,100 |
| Jun 26, 2025 | 25.01 | 25.05 | 25.00 | 25.05 | 24.85 | 0.28% | 76,482 |
| Jun 25, 2025 | 24.96 | 24.99 | 24.93 | 24.98 | 24.78 | - | 77,703 |
| Jun 24, 2025 | 24.91 | 24.98 | 24.91 | 24.98 | 24.78 | 0.22% | 8,557 |
| Jun 23, 2025 | 24.95 | 24.95 | 24.92 | 24.92 | 24.72 | 0.26% | 8,648 |
| Jun 20, 2025 | 24.87 | 24.87 | 24.86 | 24.86 | 24.66 | 0.08% | 1,636 |
| Jun 18, 2025 | 24.86 | 24.86 | 24.84 | 24.84 | 24.64 | 0.08% | 630 |
| Jun 17, 2025 | 24.78 | 24.82 | 24.78 | 24.82 | 24.62 | 0.20% | 662 |
| Jun 16, 2025 | 24.78 | 24.78 | 24.77 | 24.77 | 24.57 | -0.25% | 162 |
| Jun 13, 2025 | 24.85 | 24.95 | 24.81 | 24.83 | 24.63 | -0.17% | 31,812 |
| Jun 12, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.67 | 0.30% | 140 |
| Jun 11, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.60 | 0.26% | 79 |
| Jun 10, 2025 | 24.71 | 24.75 | 24.71 | 24.74 | 24.53 | 0.21% | 6,069 |
| Jun 9, 2025 | 24.68 | 24.70 | 24.68 | 24.68 | 24.48 | 0.17% | 51,133 |
| Jun 6, 2025 | 24.66 | 24.66 | 24.64 | 24.64 | 24.44 | -0.44% | 990 |
| Jun 5, 2025 | 24.76 | 24.76 | 24.75 | 24.75 | 24.55 | -0.14% | 628 |