Nuveen Dividend Growth ETF (NDVG)
NYSEARCA: NDVG · Real-Time Price · USD
32.73
-0.07 (-0.21%)
May 13, 2025, 9:30 AM - Market open
NDVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 32.79 | 32.80 | 32.70 | 32.80 | 32.80 | 2.39% | 2,557 |
| May 9, 2025 | 32.03 | 32.08 | 32.02 | 32.04 | 32.04 | -0.17% | 3,869 |
| May 8, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0.46% | 2,338 |
| May 7, 2025 | 31.84 | 31.94 | 31.84 | 31.94 | 31.94 | 0.41% | 139 |
| May 6, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.53% | 153 |
| May 5, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.42% | 193 |
| May 2, 2025 | 32.00 | 32.11 | 32.00 | 32.11 | 32.11 | 0.91% | 135 |
| May 1, 2025 | 32.00 | 32.00 | 31.83 | 31.83 | 31.83 | 0.54% | 253 |
| Apr 30, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.68% | 76 |
| Apr 29, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.65% | 451 |
| Apr 28, 2025 | 31.19 | 31.24 | 31.19 | 31.24 | 31.24 | -0.14% | 122 |
| Apr 25, 2025 | 31.05 | 31.28 | 30.90 | 31.28 | 31.28 | 0.53% | 4,324 |
| Apr 24, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 1.38% | 52 |
| Apr 23, 2025 | 30.99 | 30.99 | 30.60 | 30.69 | 30.69 | 1.46% | 2,584 |
| Apr 22, 2025 | 30.11 | 30.25 | 30.11 | 30.25 | 30.25 | 2.06% | 408 |
| Apr 21, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -2.05% | 138 |
| Apr 17, 2025 | 30.21 | 30.46 | 30.21 | 30.26 | 30.26 | -0.39% | 6,469 |
| Apr 16, 2025 | 30.71 | 30.71 | 30.38 | 30.38 | 30.38 | -1.67% | 4,217 |
| Apr 15, 2025 | 31.11 | 31.11 | 30.89 | 30.89 | 30.89 | -0.31% | 2,822 |
| Apr 14, 2025 | 30.84 | 30.99 | 30.84 | 30.99 | 30.99 | 0.81% | 2,396 |
| Apr 11, 2025 | 30.40 | 30.77 | 30.40 | 30.74 | 30.74 | 2.16% | 1,067 |
| Apr 10, 2025 | 30.33 | 30.49 | 29.58 | 30.09 | 30.09 | -2.81% | 13,750 |
| Apr 9, 2025 | 29.27 | 31.12 | 29.27 | 30.96 | 30.96 | 7.69% | 3,040 |
| Apr 8, 2025 | 29.93 | 29.93 | 28.40 | 28.75 | 28.75 | -1.44% | 2,975 |
| Apr 7, 2025 | 28.27 | 29.37 | 28.27 | 29.17 | 29.17 | -0.38% | 12,957 |
| Apr 4, 2025 | 29.80 | 29.82 | 29.28 | 29.28 | 29.28 | -5.69% | 46,100 |
| Apr 3, 2025 | 31.27 | 31.27 | 31.05 | 31.05 | 31.05 | -3.67% | 395 |
| Apr 2, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.60% | 124 |
| Apr 1, 2025 | 31.97 | 32.04 | 31.97 | 32.04 | 32.04 | 0.20% | 1,320 |
| Mar 31, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 1.05% | 138 |
| Mar 28, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -1.67% | 146 |
| Mar 27, 2025 | 32.12 | 32.18 | 32.12 | 32.18 | 32.09 | 0.09% | 546 |
| Mar 26, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.06 | -0.20% | 98 |
| Mar 25, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.12 | -0.16% | 56 |
| Mar 24, 2025 | 32.29 | 32.29 | 32.27 | 32.27 | 32.17 | 1.03% | 157 |
| Mar 21, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.84 | -0.03% | 95 |
| Mar 20, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.86 | -0.31% | 31 |
| Mar 19, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 31.95 | 0.91% | 3 |
| Mar 18, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.67 | -0.68% | 42 |
| Mar 17, 2025 | 31.84 | 31.97 | 31.84 | 31.97 | 31.88 | 0.99% | 483 |
| Mar 14, 2025 | 31.36 | 31.66 | 31.36 | 31.66 | 31.57 | 1.57% | 177 |
| Mar 13, 2025 | 31.33 | 31.33 | 31.17 | 31.17 | 31.08 | -1.09% | 27,113 |
| Mar 12, 2025 | 31.40 | 31.63 | 31.40 | 31.51 | 31.42 | -0.58% | 3,038 |
| Mar 11, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.61 | -1.09% | 5 |
| Mar 10, 2025 | 32.12 | 32.12 | 32.05 | 32.05 | 31.95 | -1.99% | 151 |
| Mar 7, 2025 | 32.64 | 32.73 | 32.58 | 32.70 | 32.61 | 0.85% | 5,788 |
| Mar 6, 2025 | 32.49 | 32.49 | 32.43 | 32.43 | 32.33 | -1.29% | 205 |
| Mar 5, 2025 | 32.64 | 32.85 | 32.64 | 32.85 | 32.75 | 0.95% | 277 |
| Mar 4, 2025 | 32.96 | 32.98 | 32.54 | 32.54 | 32.45 | -1.20% | 2,815 |
| Mar 3, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.84 | -1.17% | 14 |