Skip to main content
Nuveen ESG U.S. Aggregate Bond ETF (NUBD)
NYSEARCA: NUBD · Real-Time Price · USD
21.77
+0.07 (0.32%)
Dec 20, 2024, 4:00 PM EST - Market closed

NUBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.7921.8221.7521.7721.770.32%104,357
Dec 19, 202421.7321.7421.6721.7021.70-0.41%120,063
Dec 18, 202421.9121.9521.7821.7921.79-0.82%71,523
Dec 17, 202421.9822.0021.9521.9721.92-101,504
Dec 16, 202421.9822.0021.9521.9721.92-73,487
Dec 13, 202422.0322.0321.9521.9721.92-0.32%66,123
Dec 12, 202422.1022.1122.0422.0421.99-0.45%176,594
Dec 11, 202422.2122.2222.1422.1422.09-0.14%39,529
Dec 10, 202422.1722.2022.1622.1722.12-0.20%41,509
Dec 9, 202422.2522.2522.2022.2222.17-0.29%110,471
Dec 6, 202422.2922.2922.2422.2822.230.29%54,484
Dec 5, 202422.1722.2322.1722.2222.170.05%102,593
Dec 4, 202422.1522.2222.1022.2122.160.25%63,018
Dec 3, 202422.2222.2222.1422.1522.10-0.14%106,342
Dec 2, 202422.2622.2622.1222.1822.13-0.25%151,038
Nov 29, 202422.2322.2422.2122.2422.120.38%38,830
Nov 27, 202422.1122.1822.1122.1522.040.27%68,810
Nov 26, 202422.0822.1022.0622.0921.98-0.07%56,083
Nov 25, 202422.0522.1222.0522.1121.990.78%60,475
Nov 22, 202421.9621.9621.9321.9421.820.07%72,801
Nov 21, 202421.9521.9821.9021.9221.81-0.09%91,770
Nov 20, 202421.9121.9621.9021.9421.83-0.09%59,809
Nov 19, 202421.9821.9821.9521.9621.850.16%38,765
Nov 18, 202421.9021.9421.8721.9321.810.07%70,973
Nov 15, 202421.8621.9621.8321.9121.80-0.02%366,083
Nov 14, 202421.9421.9821.9121.9221.800.02%48,654
Nov 13, 202422.0122.0121.8821.9121.80-0.14%55,858
Nov 12, 202421.9922.0021.9121.9421.83-0.49%32,778
Nov 11, 202422.0722.0721.9922.0521.94-0.09%40,121
Nov 8, 202422.0822.1222.0022.0721.950.20%63,928
Nov 7, 202421.9722.0421.9722.0221.910.61%49,586
Nov 6, 202421.8421.9121.8421.8921.78-0.73%108,905
Nov 5, 202421.9722.0521.9622.0521.940.23%114,395
Nov 4, 202422.0422.0521.9622.0021.890.39%33,048
Nov 1, 202422.0322.0321.9021.9221.80-0.66%100,808
Oct 31, 202422.0522.0922.0222.0621.87-0.11%75,944
Oct 30, 202422.1522.1622.0822.0921.90-0.02%48,081
Oct 29, 202422.0122.1022.0122.0921.900.05%70,080
Oct 28, 202422.1322.1322.0422.0821.89-0.14%69,758
Oct 25, 202422.1822.1822.1022.1121.92-0.14%51,886
Oct 24, 202422.1122.1722.1122.1421.950.14%25,461
Oct 23, 202422.1122.1222.0922.1121.92-0.20%63,419
Oct 22, 202422.1822.1822.1422.1621.97-0.09%21,044
Oct 21, 202422.2522.2522.1822.1821.99-0.61%50,043
Oct 18, 202422.3422.3422.3122.3122.120.04%22,269
Oct 17, 202422.3322.3322.3022.3022.11-0.49%24,073
Oct 16, 202422.4222.4222.3922.4122.220.13%40,561
Oct 15, 202422.3422.3822.3422.3822.190.36%46,526
Oct 14, 202422.2722.3022.2522.3022.11-0.04%27,313
Oct 11, 202422.3022.3222.2922.3122.120.04%31,794
Oct 10, 202422.2922.3122.2622.3022.11-0.06%58,926
Oct 9, 202422.3422.3522.3122.3222.13-0.18%26,943
Oct 8, 202422.3022.3622.3022.3622.170.04%27,212
Oct 7, 202422.3522.3822.3422.3522.16-0.33%42,965
Oct 4, 202422.4422.4622.4122.4222.23-0.62%42,693
Oct 3, 202422.6022.6222.5622.5622.37-0.39%58,859
Oct 2, 202422.6122.6622.6122.6522.46-0.16%289,014
Oct 1, 202422.6922.7422.6722.6922.49-0.07%55,781
Sep 30, 202422.7322.7422.6822.7022.44-0.18%59,074
Sep 27, 202422.7022.7422.7022.7422.480.26%99,219
Sep 26, 202422.7122.7122.6522.6822.42-0.04%22,917
Sep 25, 202422.7422.7722.6922.6922.43-0.31%103,484
Sep 24, 202422.7122.7722.6922.7622.500.11%95,050
Sep 23, 202422.7322.7622.6922.7422.47-0.05%47,855
Sep 20, 202422.7422.7722.7122.7522.49-0.02%43,657
Sep 19, 202422.7422.7722.7422.7522.49-0.04%81,136
Sep 18, 202422.7822.8422.7622.7622.50-0.39%67,855
Sep 17, 202422.8722.8722.8422.8522.59-0.09%63,897
Sep 16, 202422.8222.8822.8122.8722.610.26%50,842
Sep 13, 202422.8022.8222.7822.8122.550.22%23,997
Sep 12, 202422.7922.7922.7422.7622.50-0.13%51,308
Sep 11, 202422.7622.8222.7422.7922.53-62,152
Sep 10, 202422.7322.8022.7322.7922.530.33%23,128
Sep 9, 202422.6922.7322.6722.7222.460.11%58,239
Sep 6, 202422.6722.7622.6322.6922.430.09%93,590
Sep 5, 202422.6622.6822.6022.6722.410.30%199,041
Sep 4, 202422.5422.6122.5322.6022.340.41%67,795
Sep 3, 202422.5022.5222.4822.5122.250.27%35,622
Aug 30, 202422.5422.5522.4522.4522.13-0.40%831,815
Aug 29, 202422.5322.5522.5122.5422.21-0.04%55,060
Aug 28, 202422.5722.6022.5522.5522.22-0.09%29,175
Aug 27, 202422.5422.5922.5322.5722.24-0.04%48,358
Aug 26, 202422.5922.6222.5622.5822.25-0.09%47,311
Aug 23, 202422.5122.6022.5122.6022.270.49%66,837
Aug 22, 202422.5522.5522.4722.4922.17-0.35%58,067
Aug 21, 202422.5622.6222.5522.5722.240.13%24,732
Aug 20, 202422.5222.5522.5022.5422.210.31%60,214
Aug 19, 202422.4522.5122.4422.4722.150.18%62,039
Aug 16, 202422.4422.4522.4022.4322.110.22%31,592
Aug 15, 202422.3822.4022.3622.3822.06-0.53%70,938
Aug 14, 202422.5122.5122.4922.5022.180.27%18,342
Aug 13, 202422.4322.4522.4222.4422.120.09%46,648
Aug 12, 202422.3222.4222.3222.4222.100.49%86,976
Aug 9, 202422.3622.3622.3122.3121.990.27%47,819
Aug 8, 202422.2522.2822.2422.2521.93-0.09%52,103
Aug 7, 202422.3222.3422.2722.2721.95-0.45%41,799
Aug 6, 202422.4622.4622.3722.3722.05-0.53%27,346
Aug 5, 202422.5822.5822.4222.4922.170.09%36,639
Aug 2, 202422.3622.5022.3622.4722.150.99%38,296
Aug 1, 202422.2322.2722.2322.2521.930.18%57,365