Nuveen ESG U.S. Aggregate Bond ETF (NUBD)
NYSEARCA: NUBD · Real-Time Price · USD
21.96
+0.02 (0.09%)
Apr 17, 2025, 1:11 PM EDT - Market open
NUBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 21.99 | 21.99 | 21.93 | 21.96 | 21.96 | 0.09% | 40,837 |
| Apr 16, 2025 | 21.93 | 22.00 | 21.91 | 21.94 | 21.94 | 0.14% | 41,082 |
| Apr 15, 2025 | 21.87 | 21.96 | 21.87 | 21.91 | 21.91 | 0.23% | 179,532 |
| Apr 14, 2025 | 21.85 | 21.88 | 21.81 | 21.86 | 21.86 | 0.51% | 73,856 |
| Apr 11, 2025 | 21.72 | 21.78 | 21.61 | 21.75 | 21.75 | -0.27% | 137,995 |
| Apr 10, 2025 | 21.89 | 21.94 | 21.79 | 21.81 | 21.81 | -0.56% | 49,165 |
| Apr 9, 2025 | 21.81 | 21.94 | 21.72 | 21.93 | 21.93 | -0.09% | 45,458 |
| Apr 8, 2025 | 22.02 | 22.07 | 21.93 | 21.95 | 21.95 | -0.52% | 95,737 |
| Apr 7, 2025 | 22.18 | 22.27 | 22.06 | 22.07 | 22.07 | -1.05% | 85,697 |
| Apr 4, 2025 | 22.38 | 22.42 | 22.29 | 22.30 | 22.30 | 0.18% | 55,682 |
| Apr 3, 2025 | 22.30 | 22.33 | 22.26 | 22.26 | 22.26 | 0.45% | 59,983 |
| Apr 2, 2025 | 22.22 | 22.22 | 22.12 | 22.16 | 22.16 | -0.05% | 131,175 |
| Apr 1, 2025 | 22.20 | 22.21 | 22.16 | 22.17 | 22.17 | -0.07% | 60,076 |
| Mar 31, 2025 | 22.19 | 22.20 | 22.15 | 22.19 | 22.11 | 0.24% | 79,050 |
| Mar 28, 2025 | 22.08 | 22.14 | 22.08 | 22.13 | 22.06 | 0.51% | 24,105 |
| Mar 27, 2025 | 22.02 | 22.03 | 22.00 | 22.02 | 21.94 | -0.14% | 54,281 |
| Mar 26, 2025 | 22.06 | 22.06 | 22.03 | 22.05 | 21.97 | -0.05% | 24,900 |
| Mar 25, 2025 | 22.07 | 22.11 | 22.06 | 22.06 | 21.98 | -0.02% | 23,801 |
| Mar 24, 2025 | 22.11 | 22.11 | 22.06 | 22.07 | 21.99 | -0.41% | 46,043 |
| Mar 21, 2025 | 22.19 | 22.21 | 22.15 | 22.16 | 22.08 | -0.11% | 41,848 |
| Mar 20, 2025 | 22.26 | 22.26 | 22.15 | 22.18 | 22.10 | 0.14% | 83,412 |
| Mar 19, 2025 | 22.08 | 22.16 | 22.06 | 22.15 | 22.07 | 0.23% | 71,112 |
| Mar 18, 2025 | 22.06 | 22.12 | 22.05 | 22.10 | 22.02 | 0.18% | 99,102 |
| Mar 17, 2025 | 22.10 | 22.12 | 22.06 | 22.06 | 21.98 | 0.14% | 81,717 |
| Mar 14, 2025 | 22.07 | 22.07 | 22.03 | 22.03 | 21.95 | -0.25% | 75,544 |
| Mar 13, 2025 | 21.99 | 22.09 | 21.99 | 22.09 | 22.01 | 0.27% | 40,001 |
| Mar 12, 2025 | 22.07 | 22.07 | 22.02 | 22.03 | 21.95 | -0.32% | 44,262 |
| Mar 11, 2025 | 22.16 | 22.17 | 22.08 | 22.10 | 22.02 | -0.25% | 189,086 |
| Mar 10, 2025 | 22.15 | 22.18 | 22.14 | 22.15 | 22.07 | 0.45% | 123,873 |
| Mar 7, 2025 | 22.15 | 22.16 | 22.04 | 22.05 | 21.97 | -0.09% | 25,843 |
| Mar 6, 2025 | 22.08 | 22.10 | 22.02 | 22.07 | 21.99 | -0.09% | 105,344 |
| Mar 5, 2025 | 22.19 | 22.20 | 22.09 | 22.09 | 22.01 | -0.32% | 62,082 |
| Mar 4, 2025 | 22.24 | 22.29 | 22.15 | 22.16 | 22.08 | -0.29% | 65,952 |
| Mar 3, 2025 | 22.14 | 22.24 | 22.14 | 22.23 | 22.15 | -0.07% | 61,661 |
| Feb 28, 2025 | 22.20 | 22.37 | 22.18 | 22.24 | 22.10 | 0.41% | 56,318 |
| Feb 27, 2025 | 22.13 | 22.18 | 22.13 | 22.15 | 22.01 | -0.14% | 71,254 |
| Feb 26, 2025 | 22.13 | 22.20 | 22.13 | 22.18 | 22.04 | 0.14% | 29,937 |
| Feb 25, 2025 | 22.11 | 22.15 | 22.11 | 22.15 | 22.01 | 0.50% | 39,045 |
| Feb 24, 2025 | 21.97 | 22.05 | 21.97 | 22.04 | 21.90 | 0.34% | 94,772 |
| Feb 21, 2025 | 21.94 | 21.99 | 21.93 | 21.97 | 21.83 | 0.39% | 50,878 |
| Feb 20, 2025 | 21.88 | 21.89 | 21.87 | 21.88 | 21.74 | 0.23% | 31,233 |
| Feb 19, 2025 | 21.82 | 21.85 | 21.80 | 21.83 | 21.69 | -0.05% | 152,611 |
| Feb 18, 2025 | 21.86 | 21.88 | 21.83 | 21.84 | 21.70 | -0.23% | 67,264 |
| Feb 14, 2025 | 21.90 | 21.94 | 21.89 | 21.89 | 21.75 | 0.37% | 22,315 |
| Feb 13, 2025 | 21.78 | 21.84 | 21.77 | 21.81 | 21.67 | 0.41% | 67,541 |
| Feb 12, 2025 | 21.73 | 21.73 | 21.68 | 21.72 | 21.58 | -0.41% | 39,450 |
| Feb 11, 2025 | 21.80 | 21.83 | 21.80 | 21.81 | 21.67 | -0.18% | 47,380 |
| Feb 10, 2025 | 21.86 | 21.90 | 21.85 | 21.85 | 21.71 | - | 68,882 |
| Feb 7, 2025 | 21.75 | 21.88 | 21.75 | 21.85 | 21.71 | -0.29% | 59,496 |
| Feb 6, 2025 | 21.92 | 21.94 | 21.90 | 21.91 | 21.77 | 0.02% | 69,826 |