Skip to main content
Nuveen ESG U.S. Aggregate Bond ETF (NUBD)
NYSEARCA: NUBD · Real-Time Price · USD
21.92
-0.02 (-0.09%)
Nov 21, 2024, 3:59 PM EST - Market closed

NUBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202421.9521.9821.9021.9221.92-0.09%91,770
Nov 20, 202421.9121.9621.9021.9421.94-0.09%59,809
Nov 19, 202421.9821.9821.9521.9621.960.16%38,765
Nov 18, 202421.9021.9421.8721.9321.930.07%70,973
Nov 15, 202421.8621.9621.8321.9121.91-0.02%366,083
Nov 14, 202421.9421.9821.9121.9221.920.02%48,654
Nov 13, 202422.0122.0121.8821.9121.91-0.14%55,858
Nov 12, 202421.9922.0021.9121.9421.94-0.49%32,778
Nov 11, 202422.0722.0721.9922.0522.05-0.09%40,121
Nov 8, 202422.0822.1222.0022.0722.070.20%63,928
Nov 7, 202421.9722.0421.9722.0222.020.61%49,586
Nov 6, 202421.8421.9121.8421.8921.89-0.73%108,905
Nov 5, 202421.9722.0521.9622.0522.050.23%114,395
Nov 4, 202422.0422.0521.9622.0022.000.39%33,048
Nov 1, 202422.0322.0321.9021.9221.92-0.66%100,808
Oct 31, 202422.0522.0922.0222.0621.99-0.11%75,944
Oct 30, 202422.1522.1622.0822.0922.01-0.02%48,081
Oct 29, 202422.0122.1022.0122.0922.020.05%70,080
Oct 28, 202422.1322.1322.0422.0822.01-0.14%69,758
Oct 25, 202422.1822.1822.1022.1122.04-0.14%51,886
Oct 24, 202422.1122.1722.1122.1422.070.14%25,461
Oct 23, 202422.1122.1222.0922.1122.04-0.20%63,419
Oct 22, 202422.1822.1822.1422.1622.08-0.09%21,044
Oct 21, 202422.2522.2522.1822.1822.10-0.61%50,043
Oct 18, 202422.3422.3422.3122.3122.240.04%22,269
Oct 17, 202422.3322.3322.3022.3022.23-0.49%24,073
Oct 16, 202422.4222.4222.3922.4122.340.13%40,561
Oct 15, 202422.3422.3822.3422.3822.310.36%46,526
Oct 14, 202422.2722.3022.2522.3022.23-0.04%27,313
Oct 11, 202422.3022.3222.2922.3122.240.04%31,794
Oct 10, 202422.2922.3122.2622.3022.23-0.06%58,926
Oct 9, 202422.3422.3522.3122.3222.24-0.18%26,943
Oct 8, 202422.3022.3622.3022.3622.280.04%27,212
Oct 7, 202422.3522.3822.3422.3522.27-0.33%42,965
Oct 4, 202422.4422.4622.4122.4222.35-0.62%42,693
Oct 3, 202422.6022.6222.5622.5622.49-0.39%58,859
Oct 2, 202422.6122.6622.6122.6522.57-0.16%289,014
Oct 1, 202422.6922.7422.6722.6922.61-0.07%55,781
Sep 30, 202422.7322.7422.6822.7022.56-0.18%59,074
Sep 27, 202422.7022.7422.7022.7422.600.26%99,219
Sep 26, 202422.7122.7122.6522.6822.54-0.04%22,917
Sep 25, 202422.7422.7722.6922.6922.55-0.31%103,484
Sep 24, 202422.7122.7722.6922.7622.620.11%95,050
Sep 23, 202422.7322.7622.6922.7422.59-0.05%47,855
Sep 20, 202422.7422.7722.7122.7522.60-0.02%43,657
Sep 19, 202422.7422.7722.7422.7522.61-0.04%81,136
Sep 18, 202422.7822.8422.7622.7622.62-0.39%67,855
Sep 17, 202422.8722.8722.8422.8522.71-0.09%63,897
Sep 16, 202422.8222.8822.8122.8722.730.26%50,842
Sep 13, 202422.8022.8222.7822.8122.670.22%23,997
Sep 12, 202422.7922.7922.7422.7622.62-0.13%51,308
Sep 11, 202422.7622.8222.7422.7922.65-62,152
Sep 10, 202422.7322.8022.7322.7922.650.33%23,128
Sep 9, 202422.6922.7322.6722.7222.570.11%58,239
Sep 6, 202422.6722.7622.6322.6922.550.09%93,590
Sep 5, 202422.6622.6822.6022.6722.530.30%199,041
Sep 4, 202422.5422.6122.5322.6022.460.41%67,795
Sep 3, 202422.5022.5222.4822.5122.370.27%35,622
Aug 30, 202422.5422.5522.4522.4522.24-0.40%831,815
Aug 29, 202422.5322.5522.5122.5422.33-0.04%55,060
Aug 28, 202422.5722.6022.5522.5522.34-0.09%29,175
Aug 27, 202422.5422.5922.5322.5722.36-0.04%48,358
Aug 26, 202422.5922.6222.5622.5822.37-0.09%47,311
Aug 23, 202422.5122.6022.5122.6022.390.49%66,837
Aug 22, 202422.5522.5522.4722.4922.28-0.35%58,067
Aug 21, 202422.5622.6222.5522.5722.360.13%24,732
Aug 20, 202422.5222.5522.5022.5422.330.31%60,214
Aug 19, 202422.4522.5122.4422.4722.260.18%62,039
Aug 16, 202422.4422.4522.4022.4322.220.22%31,592
Aug 15, 202422.3822.4022.3622.3822.17-0.53%70,938
Aug 14, 202422.5122.5122.4922.5022.290.27%18,342
Aug 13, 202422.4322.4522.4222.4422.230.09%46,648
Aug 12, 202422.3222.4222.3222.4222.210.49%86,976
Aug 9, 202422.3622.3622.3122.3122.100.27%47,819
Aug 8, 202422.2522.2822.2422.2522.04-0.09%52,103
Aug 7, 202422.3222.3422.2722.2722.06-0.45%41,799
Aug 6, 202422.4622.4622.3722.3722.16-0.53%27,346
Aug 5, 202422.5822.5822.4222.4922.280.09%36,639
Aug 2, 202422.3622.5022.3622.4722.260.99%38,296
Aug 1, 202422.2322.2722.2322.2522.040.18%57,365
Jul 31, 202422.1722.2122.1522.2121.940.38%85,713
Jul 30, 202422.1122.1422.0722.1321.860.23%68,223
Jul 29, 202422.0922.0922.0622.0821.810.13%67,053
Jul 26, 202422.0522.0522.0322.0521.780.25%10,597
Jul 25, 202421.9522.0121.9521.9921.720.26%46,806
Jul 24, 202422.0322.0321.9321.9321.67-0.18%17,330
Jul 23, 202422.0322.0321.9721.9721.70-0.10%84,434
Jul 22, 202422.0422.0421.9722.0021.73-0.09%26,359
Jul 19, 202422.0022.0222.0022.0221.75-0.23%9,443
Jul 18, 202422.1022.1122.0522.0721.80-0.29%57,905
Jul 17, 202422.0422.1322.0422.1321.860.22%59,817
Jul 16, 202422.0322.0922.0322.0821.810.41%136,947
Jul 15, 202422.0122.0421.9921.9921.72-0.27%67,296
Jul 12, 202422.0122.0722.0122.0521.780.20%18,446
Jul 11, 202422.0222.0422.0022.0121.740.50%80,570
Jul 10, 202421.9021.9121.8821.9021.630.05%36,967
Jul 9, 202421.8821.8921.8521.8921.62-0.11%45,552
Jul 8, 202421.8921.9121.8621.9121.640.11%80,533
Jul 5, 202421.8721.8921.8321.8921.620.25%14,500
Jul 3, 202421.7321.8321.7321.8321.560.83%34,383