Nuveen Core Plus Bond ETF (NCPB)
NASDAQ: NCPB · Real-Time Price · USD
24.87
-0.02 (-0.08%)
May 13, 2026, 11:10 AM EDT - Market open
NCPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 24.90 | 24.90 | 24.89 | 24.89 | 24.89 | -0.32% | 1,448 |
| May 11, 2026 | 24.98 | 24.98 | 24.97 | 24.97 | 24.97 | -0.18% | 6,996 |
| May 8, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.26% | 273 |
| May 7, 2026 | 24.97 | 24.97 | 24.95 | 24.95 | 24.95 | -0.24% | 3,552 |
| May 6, 2026 | 25.02 | 25.02 | 25.01 | 25.01 | 25.01 | 0.42% | 1,001 |
| May 5, 2026 | 24.91 | 24.92 | 24.89 | 24.91 | 24.91 | 0.20% | 1,981 |
| May 4, 2026 | 24.91 | 24.91 | 24.86 | 24.86 | 24.86 | -0.32% | 1,730 |
| May 1, 2026 | 24.93 | 24.95 | 24.93 | 24.94 | 24.94 | -0.25% | 670 |
| Apr 30, 2026 | 25.03 | 25.04 | 25.00 | 25.00 | 24.89 | 0.01% | 9,312 |
| Apr 29, 2026 | 25.03 | 25.03 | 24.99 | 25.00 | 24.89 | -0.32% | 9,294 |
| Apr 28, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.97 | -0.08% | 2,916 |
| Apr 27, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.99 | -0.12% | 902 |
| Apr 24, 2026 | 25.12 | 25.13 | 25.10 | 25.13 | 25.02 | 0.12% | 2,064 |
| Apr 23, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.99 | -0.16% | 19 |
| Apr 22, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.03 | 0.12% | 2,162 |
| Apr 21, 2026 | 25.15 | 25.15 | 25.11 | 25.11 | 25.00 | -0.32% | 205 |
| Apr 20, 2026 | 25.19 | 25.19 | 25.17 | 25.19 | 25.08 | -0.08% | 431 |
| Apr 17, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.10 | 0.48% | 515 |
| Apr 16, 2026 | 25.12 | 25.12 | 25.09 | 25.09 | 24.98 | -0.16% | 690 |
| Apr 15, 2026 | 25.12 | 25.13 | 25.12 | 25.13 | 25.02 | -0.12% | 317 |
| Apr 14, 2026 | 25.16 | 25.16 | 25.15 | 25.16 | 25.05 | 0.28% | 17,082 |
| Apr 13, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.98 | 0.18% | 299 |
| Apr 10, 2026 | 25.06 | 25.06 | 25.03 | 25.04 | 24.93 | -0.10% | 2,582 |
| Apr 9, 2026 | 25.02 | 25.10 | 25.02 | 25.07 | 24.96 | 0.06% | 2,533 |
| Apr 8, 2026 | 25.04 | 25.05 | 25.04 | 25.05 | 24.94 | 0.36% | 1,055 |
| Apr 7, 2026 | 24.91 | 24.96 | 24.91 | 24.96 | 24.85 | 0.02% | 1,124 |
| Apr 6, 2026 | 24.92 | 24.97 | 24.92 | 24.96 | 24.85 | - | 3,670 |
| Apr 2, 2026 | 24.89 | 24.97 | 24.89 | 24.96 | 24.85 | 0.20% | 7,126 |
| Apr 1, 2026 | 24.93 | 24.93 | 24.91 | 24.91 | 24.80 | -0.41% | 3,384 |
| Mar 31, 2026 | 25.01 | 25.01 | 24.94 | 25.01 | 24.80 | 0.47% | 1,396 |
| Mar 30, 2026 | 24.91 | 24.91 | 24.89 | 24.89 | 24.68 | 0.42% | 1,000 |
| Mar 27, 2026 | 24.81 | 24.81 | 24.77 | 24.79 | 24.57 | -0.20% | 3,286 |
| Mar 26, 2026 | 24.92 | 24.92 | 24.83 | 24.84 | 24.62 | -0.52% | 916 |
| Mar 25, 2026 | 24.97 | 24.97 | 24.95 | 24.97 | 24.75 | 0.32% | 1,074 |
| Mar 24, 2026 | 24.88 | 24.92 | 24.88 | 24.89 | 24.67 | -0.24% | 973 |
| Mar 23, 2026 | 24.97 | 24.97 | 24.95 | 24.95 | 24.73 | 0.40% | 4,442 |
| Mar 20, 2026 | 24.92 | 24.92 | 24.85 | 24.85 | 24.63 | -0.90% | 3,791 |
| Mar 19, 2026 | 25.01 | 25.08 | 24.97 | 25.07 | 24.86 | 0.14% | 7,428 |
| Mar 18, 2026 | 25.11 | 25.13 | 25.04 | 25.04 | 24.82 | -0.34% | 5,971 |
| Mar 17, 2026 | 25.12 | 25.13 | 25.10 | 25.12 | 24.91 | 0.18% | 2,009 |
| Mar 16, 2026 | 25.08 | 25.09 | 25.08 | 25.08 | 24.86 | 0.37% | 1,003 |
| Mar 13, 2026 | 25.10 | 25.10 | 24.98 | 24.98 | 24.77 | -0.45% | 16,256 |
| Mar 12, 2026 | 25.16 | 25.16 | 25.10 | 25.10 | 24.88 | -0.40% | 1,738 |
| Mar 11, 2026 | 25.20 | 25.20 | 25.19 | 25.20 | 24.98 | -0.32% | 565 |
| Mar 10, 2026 | 25.33 | 25.33 | 25.20 | 25.28 | 25.06 | -0.24% | 21,689 |
| Mar 9, 2026 | 25.29 | 25.34 | 25.29 | 25.34 | 25.12 | 0.27% | 6,338 |
| Mar 6, 2026 | 25.28 | 25.29 | 25.27 | 25.27 | 25.05 | -0.21% | 1,296 |
| Mar 5, 2026 | 25.32 | 25.32 | 25.30 | 25.32 | 25.10 | -0.26% | 2,858 |
| Mar 4, 2026 | 25.40 | 25.40 | 25.39 | 25.39 | 25.17 | -0.06% | 2,817 |
| Mar 3, 2026 | 25.37 | 25.41 | 25.37 | 25.40 | 25.18 | -0.12% | 1,833 |