Nuveen Core Plus Bond ETF (NCPB)
NASDAQ: NCPB · Real-Time Price · USD
0.00
0.00 (0.00%)
May 9, 2025, 9:45 AM - Market open
NCPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 24.75 | 24.76 | 24.69 | 24.69 | 24.69 | -0.42% | 8,140 |
| May 7, 2025 | 24.77 | 24.79 | 24.77 | 24.79 | 24.79 | 0.23% | 6,653 |
| May 6, 2025 | 24.67 | 24.73 | 24.66 | 24.73 | 24.73 | 0.15% | 671 |
| May 5, 2025 | 24.70 | 24.71 | 24.68 | 24.70 | 24.70 | -0.12% | 1,875 |
| May 2, 2025 | 24.72 | 24.73 | 24.72 | 24.73 | 24.73 | -0.35% | 1,801 |
| May 1, 2025 | 24.83 | 24.83 | 24.79 | 24.81 | 24.81 | -0.68% | 1,900 |
| Apr 30, 2025 | 24.95 | 24.98 | 24.95 | 24.98 | 24.88 | -0.10% | 499 |
| Apr 29, 2025 | 24.96 | 25.01 | 24.96 | 25.01 | 24.90 | 0.16% | 2,426 |
| Apr 28, 2025 | 24.93 | 24.97 | 24.93 | 24.97 | 24.86 | 0.27% | 580 |
| Apr 25, 2025 | 24.84 | 24.90 | 24.84 | 24.90 | 24.80 | 0.33% | 851 |
| Apr 24, 2025 | 24.80 | 24.82 | 24.80 | 24.82 | 24.71 | 0.61% | 10,228 |
| Apr 23, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.56 | 0.27% | 567 |
| Apr 22, 2025 | 24.62 | 24.64 | 24.60 | 24.60 | 24.50 | 0.15% | 1,329 |
| Apr 21, 2025 | 24.62 | 24.63 | 24.56 | 24.56 | 24.46 | -0.55% | 4,489 |
| Apr 17, 2025 | 24.71 | 24.73 | 24.70 | 24.70 | 24.59 | -0.08% | 781 |
| Apr 16, 2025 | 24.72 | 24.74 | 24.71 | 24.72 | 24.61 | 0.24% | 1,309 |
| Apr 15, 2025 | 24.62 | 24.69 | 24.62 | 24.66 | 24.56 | 0.21% | 995 |
| Apr 14, 2025 | 24.57 | 24.61 | 24.57 | 24.61 | 24.51 | 0.48% | 1,196 |
| Apr 11, 2025 | 24.26 | 24.52 | 24.25 | 24.49 | 24.39 | 0.03% | 1,552 |
| Apr 10, 2025 | 24.64 | 24.64 | 24.48 | 24.48 | 24.38 | -1.17% | 5,288 |
| Apr 9, 2025 | 24.59 | 24.77 | 24.59 | 24.77 | 24.67 | 0.73% | 225 |
| Apr 8, 2025 | 24.79 | 24.79 | 24.59 | 24.59 | 24.49 | -1.24% | 822 |
| Apr 7, 2025 | 24.83 | 24.97 | 24.82 | 24.90 | 24.80 | -0.73% | 33,232 |
| Apr 4, 2025 | 25.11 | 25.12 | 25.08 | 25.08 | 24.98 | -0.09% | 3,471 |
| Apr 3, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.00 | 0.16% | 56 |
| Apr 2, 2025 | 25.06 | 25.07 | 25.04 | 25.07 | 24.96 | - | 2,153 |
| Apr 1, 2025 | 25.06 | 25.09 | 25.06 | 25.07 | 24.96 | -0.30% | 750 |
| Mar 31, 2025 | 25.10 | 25.14 | 25.10 | 25.14 | 24.92 | 0.34% | 802 |
| Mar 28, 2025 | 25.07 | 25.07 | 25.06 | 25.06 | 24.84 | 0.48% | 1,532 |
| Mar 27, 2025 | 24.94 | 24.94 | 24.93 | 24.94 | 24.72 | -0.16% | 4,031 |
| Mar 26, 2025 | 24.99 | 24.99 | 24.98 | 24.98 | 24.76 | -0.27% | 595 |
| Mar 25, 2025 | 25.02 | 25.04 | 25.02 | 25.04 | 24.83 | 0.03% | 530 |
| Mar 24, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.82 | -0.32% | 2,710 |
| Mar 21, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.90 | -0.11% | 442 |
| Mar 20, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.93 | 0.07% | 1,269 |
| Mar 19, 2025 | 25.05 | 25.13 | 25.05 | 25.13 | 24.91 | 0.28% | 890 |
| Mar 18, 2025 | 25.01 | 25.06 | 25.01 | 25.06 | 24.84 | 0.08% | 400 |
| Mar 17, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.82 | 0.14% | 422 |
| Mar 14, 2025 | 25.09 | 25.09 | 24.98 | 25.00 | 24.78 | - | 3,790 |
| Mar 13, 2025 | 24.99 | 25.00 | 24.99 | 25.00 | 24.78 | 0.10% | 198 |
| Mar 12, 2025 | 24.99 | 24.99 | 24.98 | 24.98 | 24.76 | -0.20% | 2,129 |
| Mar 11, 2025 | 25.09 | 25.09 | 25.03 | 25.03 | 24.81 | -0.32% | 2,025 |
| Mar 10, 2025 | 25.12 | 25.13 | 25.10 | 25.11 | 24.89 | 0.28% | 4,578 |
| Mar 7, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.82 | -0.12% | 338 |
| Mar 6, 2025 | 25.04 | 25.08 | 25.04 | 25.07 | 24.85 | -0.14% | 1,016 |
| Mar 5, 2025 | 25.18 | 25.18 | 25.10 | 25.10 | 24.88 | -0.32% | 797 |
| Mar 4, 2025 | 25.23 | 25.23 | 25.17 | 25.18 | 24.96 | -0.14% | 1,350 |
| Mar 3, 2025 | 25.19 | 25.22 | 25.19 | 25.22 | 25.00 | -0.28% | 3,011 |
| Feb 28, 2025 | 25.24 | 25.29 | 25.24 | 25.29 | 24.97 | 0.31% | 628 |
| Feb 27, 2025 | 25.20 | 25.21 | 25.20 | 25.21 | 24.89 | -0.11% | 211 |