Nuveen Core Plus Bond ETF (NCPB)
NASDAQ: NCPB · Real-Time Price · USD
25.32
+0.01 (0.04%)
Nov 20, 2025, 4:00 PM EST - Market closed
NCPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 25.34 | 25.35 | 25.32 | 25.32 | 25.32 | 0.06% | 5,985 |
| Nov 19, 2025 | 25.31 | 25.31 | 25.30 | 25.31 | 25.31 | - | 11,394 |
| Nov 18, 2025 | 25.30 | 25.31 | 25.30 | 25.31 | 25.31 | 0.06% | 1,078 |
| Nov 17, 2025 | 25.29 | 25.30 | 25.29 | 25.29 | 25.29 | -0.02% | 2,139 |
| Nov 14, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.12% | 2,670 |
| Nov 13, 2025 | 25.32 | 25.33 | 25.32 | 25.33 | 25.33 | -0.24% | 764 |
| Nov 12, 2025 | 25.36 | 25.39 | 25.36 | 25.39 | 25.39 | 0.08% | 751 |
| Nov 11, 2025 | 25.37 | 25.37 | 25.35 | 25.37 | 25.37 | 0.20% | 4,889 |
| Nov 10, 2025 | 25.31 | 25.33 | 25.31 | 25.32 | 25.32 | 0.04% | 6,911 |
| Nov 7, 2025 | 25.32 | 25.34 | 25.31 | 25.31 | 25.31 | - | 11,738 |
| Nov 6, 2025 | 25.29 | 25.31 | 25.29 | 25.31 | 25.31 | 0.32% | 1,463 |
| Nov 5, 2025 | 25.25 | 25.25 | 25.22 | 25.23 | 25.23 | -0.26% | 3,866 |
| Nov 4, 2025 | 25.29 | 25.30 | 25.28 | 25.29 | 25.29 | 0.06% | 1,229 |
| Nov 3, 2025 | 25.27 | 25.28 | 25.26 | 25.28 | 25.28 | -0.54% | 2,197 |
| Oct 31, 2025 | 25.44 | 25.44 | 25.40 | 25.41 | 25.31 | -0.07% | 1,053 |
| Oct 30, 2025 | 25.41 | 25.45 | 25.41 | 25.43 | 25.33 | -0.20% | 1,791 |
| Oct 29, 2025 | 25.60 | 25.60 | 25.48 | 25.48 | 25.38 | -0.45% | 128 |
| Oct 28, 2025 | 25.66 | 25.66 | 25.58 | 25.60 | 25.49 | 0.08% | 6,322 |
| Oct 27, 2025 | 25.54 | 25.59 | 25.53 | 25.58 | 25.47 | 0.14% | 4,723 |
| Oct 24, 2025 | 25.54 | 25.55 | 25.53 | 25.54 | 25.44 | 0.10% | 3,492 |
| Oct 23, 2025 | 25.54 | 25.54 | 25.52 | 25.52 | 25.41 | -0.16% | 3,687 |
| Oct 22, 2025 | 25.54 | 25.56 | 25.54 | 25.56 | 25.45 | 0.02% | 386 |
| Oct 21, 2025 | 25.56 | 25.56 | 25.55 | 25.55 | 25.44 | 0.14% | 504 |
| Oct 20, 2025 | 25.51 | 25.52 | 25.51 | 25.52 | 25.41 | 0.12% | 2,225 |
| Oct 17, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.38 | - | 504 |
| Oct 16, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.38 | 0.24% | 7,032 |
| Oct 15, 2025 | 25.44 | 25.44 | 25.41 | 25.43 | 25.32 | - | 702 |
| Oct 14, 2025 | 25.39 | 25.43 | 25.39 | 25.43 | 25.32 | 0.20% | 1,135 |
| Oct 13, 2025 | 25.35 | 25.38 | 25.33 | 25.38 | 25.27 | 0.13% | 1,074 |
| Oct 10, 2025 | 25.35 | 25.36 | 25.34 | 25.34 | 25.24 | 0.27% | 854 |
| Oct 9, 2025 | 25.28 | 25.30 | 25.28 | 25.28 | 25.17 | -0.12% | 1,980 |
| Oct 8, 2025 | 25.35 | 25.35 | 25.31 | 25.31 | 25.20 | 0.04% | 463 |
| Oct 7, 2025 | 25.29 | 25.38 | 25.29 | 25.30 | 25.19 | 0.12% | 10,442 |
| Oct 6, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.16 | -0.20% | 871 |
| Oct 3, 2025 | 25.33 | 25.33 | 25.32 | 25.32 | 25.21 | -0.08% | 577 |
| Oct 2, 2025 | 25.33 | 25.34 | 25.33 | 25.34 | 25.23 | 0.20% | 671 |
| Oct 1, 2025 | 25.28 | 25.29 | 25.28 | 25.29 | 25.18 | -0.35% | 1,289 |
| Sep 30, 2025 | 25.39 | 25.39 | 25.38 | 25.38 | 25.15 | -0.02% | 594 |
| Sep 29, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.15 | 0.26% | 2,168 |
| Sep 26, 2025 | 25.32 | 25.32 | 25.31 | 25.32 | 25.09 | - | 5,252 |
| Sep 25, 2025 | 25.30 | 25.32 | 25.30 | 25.32 | 25.09 | -0.18% | 2,166 |
| Sep 24, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.13 | -0.14% | 410 |
| Sep 23, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.17 | 0.12% | 305 |
| Sep 22, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.14 | -0.04% | 72 |
| Sep 19, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.15 | -0.10% | 2,984 |
| Sep 18, 2025 | 25.40 | 25.42 | 25.40 | 25.40 | 25.17 | -0.22% | 503 |
| Sep 17, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.23 | -0.14% | 557 |
| Sep 16, 2025 | 25.50 | 25.50 | 25.49 | 25.49 | 25.26 | 0.06% | 399 |
| Sep 15, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.25 | 0.22% | 88 |
| Sep 12, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.19 | -0.12% | 2,065 |