Skip to main content
Nuveen Core Plus Bond ETF (NCPB)
NASDAQ: NCPB · Real-Time Price · USD
25.23
-0.04 (-0.09%)
Oct 31, 2024, 4:00 PM EDT - Market closed

NCPB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202425.2025.2725.1725.2325.23-0.16%7,702
Oct 30, 202425.3225.3225.2625.2725.270.04%14,502
Oct 29, 202425.2025.2625.2025.2625.260.04%730
Oct 28, 202425.2625.2625.2425.2525.25-0.08%2,100
Oct 25, 202425.3325.3325.2725.2725.27-0.20%731
Oct 24, 202425.3125.3425.3125.3225.320.24%3,300
Oct 23, 202425.2725.2725.2425.2625.26-0.24%900
Oct 22, 202425.3525.3625.3125.3225.32-0.04%3,904
Oct 21, 202425.3525.3525.3325.3325.33-0.67%434
Oct 18, 202425.5125.5125.5025.5025.50-0.12%1,420
Oct 17, 202425.5225.5425.5225.5325.53-0.27%3,328
Oct 16, 202425.6025.6025.6025.6025.600.20%300
Oct 15, 202425.5425.5525.5425.5525.550.31%600
Oct 14, 202425.4425.4725.4425.4725.47-0.04%31,511
Oct 11, 202425.4825.4825.4825.4825.48-0.04%200
Oct 10, 202425.4625.4925.4625.4925.49-1,227
Oct 9, 202425.5025.5025.4925.4925.49-0.16%400
Oct 8, 202425.5325.5525.5325.5325.53-0.04%500
Oct 7, 202425.5625.5825.5425.5425.54-0.31%6,120
Oct 4, 202425.6225.6225.6225.6225.62-0.54%300
Oct 3, 202425.7825.7925.7625.7625.76-0.31%1,740
Oct 2, 202425.8525.8525.8425.8425.84-0.12%2,023
Oct 1, 202425.8825.8825.8725.8725.87-0.27%1,046
Sep 30, 202425.9525.9525.9425.9425.83-0.12%2,322
Sep 27, 202425.9325.9825.9325.9725.860.19%700
Sep 26, 202425.9225.9225.9225.9225.810.04%118
Sep 25, 202425.9325.9325.9125.9125.80-0.31%2,000
Sep 24, 202425.9926.0025.9925.9925.890.08%1,600
Sep 23, 202425.9925.9925.9725.9725.87-0.04%339
Sep 20, 202425.9425.9825.9425.9825.87-0.12%115
Sep 19, 202425.9626.0125.9626.0125.900.15%122
Sep 18, 202425.9925.9925.9725.9725.86-0.27%2,800
Sep 17, 202426.0726.0826.0426.0425.93-0.04%1,500
Sep 16, 202426.0526.0526.0526.0525.940.27%100
Sep 13, 202425.9926.0125.9825.9825.870.23%2,510
Sep 12, 202425.8925.9225.8925.9225.81-0.12%2,300
Sep 11, 202425.9225.9525.9225.9525.840.12%2,300
Sep 10, 202425.9325.9325.9225.9225.810.15%1,000
Sep 9, 202425.8725.8825.8725.8825.770.19%3,926
Sep 6, 202425.8525.8525.8325.8325.720.08%5,022
Sep 5, 202425.7625.8125.7625.8125.700.27%77,420
Sep 4, 202425.7325.7425.7325.7425.630.43%600
Sep 3, 202425.6425.6425.6325.6325.52-0.12%800
Aug 30, 202425.6625.6625.6625.6625.46-0.19%100
Aug 29, 202425.7225.7325.7125.7125.50-0.08%5,747
Aug 28, 202425.7325.7325.7225.7325.52-0.12%1,400
Aug 27, 202425.7525.7725.7525.7625.550.04%2,000
Aug 26, 202425.7725.7725.7525.7525.54-0.12%1,000
Aug 23, 202425.7825.8025.7825.7825.570.39%1,412
Aug 22, 202425.6925.6925.6825.6825.47-0.31%724
Aug 21, 202425.7725.7725.7625.7625.550.19%1,200
Aug 20, 202425.6925.7125.6625.7125.500.27%198,400
Aug 19, 202425.6525.6525.6425.6425.440.23%400
Aug 16, 202425.5925.5925.5825.5825.370.12%219
Aug 15, 202425.5525.5625.5525.5525.34-0.23%1,300
Aug 14, 202425.6125.6125.6125.6125.410.20%100
Aug 13, 202425.5425.5725.5425.5625.350.43%4,200
Aug 12, 202425.4525.4525.4525.4525.240.16%100
Aug 9, 202425.4125.4225.4125.4125.210.32%1,433
Aug 8, 202425.3225.3425.3225.3325.13-0.12%1,742
Aug 7, 202425.3525.3625.3525.3625.16-0.28%5,840
Aug 6, 202425.4525.4525.4325.4325.23-0.39%1,239
Aug 5, 202425.5325.5325.5325.5325.32-0.08%438
Aug 2, 202425.5225.5525.5225.5525.350.87%23,645
Aug 1, 202425.3425.3525.3325.3325.13-0.08%2,444
Jul 31, 202425.3125.3525.3025.3525.040.44%1,124
Jul 30, 202425.2425.2525.2425.2424.930.12%1,700
Jul 29, 202425.2325.2325.2025.2124.900.12%2,243
Jul 26, 202425.1625.1925.1625.1824.870.40%1,700
Jul 25, 202425.0825.0825.0825.0824.770.20%638
Jul 24, 202425.0625.0625.0325.0324.72-0.28%600
Jul 23, 202425.1025.1025.1025.1024.79-0.12%-
Jul 22, 202425.1325.1325.1125.1324.820.04%4,900
Jul 19, 202425.1325.1325.1125.1224.81-0.24%600
Jul 18, 202425.2325.2325.1825.1824.87-0.28%27,000
Jul 17, 202425.2525.2625.2525.2524.940.08%1,400
Jul 16, 202425.2225.2325.2225.2324.920.32%1,343
Jul 15, 202425.1725.1725.1525.1524.84-0.36%2,700
Jul 12, 202425.1725.2525.1725.2424.930.28%16,831
Jul 11, 202425.1725.1725.1625.1724.860.52%2,600
Jul 10, 202425.0325.1125.0225.0424.730.16%15,500
Jul 9, 202425.0125.0125.0025.0024.69-0.04%2,026
Jul 8, 202425.0125.0325.0125.0124.700.04%18,440
Jul 5, 202425.0025.0025.0025.0024.690.44%233
Jul 3, 202424.8924.8924.8924.8924.580.57%100
Jul 2, 202424.7324.7524.7324.7524.440.20%1,200
Jul 1, 202424.7124.7124.7024.7024.40-0.88%3,431
Jun 28, 202424.9424.9624.9224.9224.53-0.36%1,700
Jun 27, 202425.0325.0325.0125.0124.620.08%1,200
Jun 26, 202424.9925.0024.9924.9924.59-0.48%1,700
Jun 25, 202425.1025.1125.1025.1124.720.12%257,727
Jun 24, 202425.0725.0825.0725.0824.690.04%12,800
Jun 21, 202425.0525.0925.0525.0724.68-0.04%844
Jun 20, 202425.0825.0825.0825.0824.68-0.08%-
Jun 18, 202425.1025.1025.1025.1024.710.32%-
Jun 17, 202425.0225.0225.0225.0224.63-0.32%-
Jun 14, 202425.1125.1125.1025.1024.700.08%1,000
Jun 13, 202425.0825.0825.0825.0824.690.52%-
Jun 12, 202424.9524.9524.9524.9524.560.40%-
Jun 11, 202424.8524.8524.8524.8524.460.32%-