Nuveen ESG U.S. Aggregate Bond ETF (NUBD)
NYSEARCA: NUBD · Real-Time Price · USD
22.44
+0.01 (0.04%)
Nov 4, 2025, 4:00 PM EST - Market closed
NUBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 22.45 | 22.46 | 22.43 | 22.44 | 22.44 | 0.04% | 54,617 |
| Nov 3, 2025 | 22.48 | 22.48 | 22.40 | 22.43 | 22.43 | -0.42% | 50,003 |
| Oct 31, 2025 | 22.56 | 22.56 | 22.52 | 22.53 | 22.46 | 0.02% | 38,447 |
| Oct 30, 2025 | 22.51 | 22.56 | 22.49 | 22.52 | 22.45 | -0.27% | 40,743 |
| Oct 29, 2025 | 22.67 | 22.69 | 22.55 | 22.58 | 22.51 | -0.44% | 168,258 |
| Oct 28, 2025 | 22.67 | 22.70 | 22.66 | 22.68 | 22.61 | 0.09% | 108,310 |
| Oct 27, 2025 | 22.66 | 22.67 | 22.64 | 22.66 | 22.59 | - | 310,947 |
| Oct 24, 2025 | 22.67 | 22.67 | 22.63 | 22.66 | 22.59 | -0.13% | 211,650 |
| Oct 23, 2025 | 22.66 | 22.69 | 22.63 | 22.69 | 22.62 | 0.04% | 104,545 |
| Oct 22, 2025 | 22.66 | 22.68 | 22.64 | 22.68 | 22.61 | 0.07% | 101,484 |
| Oct 21, 2025 | 22.68 | 22.69 | 22.66 | 22.67 | 22.60 | 0.07% | 67,205 |
| Oct 20, 2025 | 22.63 | 22.65 | 22.62 | 22.65 | 22.58 | 0.20% | 68,839 |
| Oct 17, 2025 | 22.61 | 22.62 | 22.59 | 22.61 | 22.54 | -0.09% | 23,776 |
| Oct 16, 2025 | 22.56 | 22.67 | 22.54 | 22.63 | 22.56 | 0.31% | 43,547 |
| Oct 15, 2025 | 22.58 | 22.59 | 22.54 | 22.56 | 22.49 | -0.04% | 33,949 |
| Oct 14, 2025 | 22.53 | 22.57 | 22.51 | 22.57 | 22.50 | -0.07% | 10,017 |
| Oct 13, 2025 | 22.50 | 22.58 | 22.47 | 22.58 | 22.51 | 0.36% | 27,442 |
| Oct 10, 2025 | 22.46 | 22.51 | 22.44 | 22.50 | 22.43 | 0.49% | 16,127 |
| Oct 9, 2025 | 22.42 | 22.42 | 22.38 | 22.39 | 22.32 | -0.16% | 95,847 |
| Oct 8, 2025 | 22.45 | 22.46 | 22.42 | 22.43 | 22.36 | -0.02% | 32,601 |
| Oct 7, 2025 | 22.42 | 22.44 | 22.40 | 22.43 | 22.36 | 0.18% | 89,085 |
| Oct 6, 2025 | 22.39 | 22.42 | 22.38 | 22.39 | 22.32 | -0.27% | 24,652 |
| Oct 3, 2025 | 22.48 | 22.48 | 22.44 | 22.45 | 22.38 | -0.09% | 41,002 |
| Oct 2, 2025 | 22.43 | 22.47 | 22.42 | 22.47 | 22.40 | 0.16% | 100,383 |
| Oct 1, 2025 | 22.44 | 22.44 | 22.41 | 22.44 | 22.37 | -0.09% | 123,191 |
| Sep 30, 2025 | 22.48 | 22.50 | 22.44 | 22.46 | 22.31 | 0.02% | 87,947 |
| Sep 29, 2025 | 22.42 | 22.46 | 22.42 | 22.45 | 22.31 | 0.20% | 13,861 |
| Sep 26, 2025 | 22.40 | 22.42 | 22.39 | 22.41 | 22.26 | 0.02% | 21,875 |
| Sep 25, 2025 | 22.41 | 22.41 | 22.38 | 22.40 | 22.26 | -0.13% | 38,195 |
| Sep 24, 2025 | 22.46 | 22.46 | 22.42 | 22.43 | 22.29 | -0.22% | 31,256 |
| Sep 23, 2025 | 22.45 | 22.48 | 22.44 | 22.48 | 22.34 | 0.17% | 55,172 |
| Sep 22, 2025 | 22.45 | 22.46 | 22.44 | 22.44 | 22.30 | -0.15% | 22,668 |
| Sep 19, 2025 | 22.45 | 22.48 | 22.45 | 22.48 | 22.33 | 0.07% | 36,449 |
| Sep 18, 2025 | 22.46 | 22.50 | 22.45 | 22.46 | 22.32 | -0.33% | 28,574 |
| Sep 17, 2025 | 22.58 | 22.64 | 22.52 | 22.54 | 22.39 | -0.13% | 43,173 |
| Sep 16, 2025 | 22.53 | 22.58 | 22.53 | 22.57 | 22.42 | 0.09% | 48,610 |
| Sep 15, 2025 | 22.55 | 22.56 | 22.53 | 22.55 | 22.40 | 0.13% | 34,186 |
| Sep 12, 2025 | 22.49 | 22.52 | 22.46 | 22.52 | 22.37 | -0.13% | 109,958 |
| Sep 11, 2025 | 22.51 | 22.56 | 22.51 | 22.55 | 22.40 | 0.28% | 58,911 |
| Sep 10, 2025 | 22.49 | 22.51 | 22.47 | 22.48 | 22.34 | -0.22% | 27,851 |
| Sep 9, 2025 | 22.47 | 22.53 | 22.44 | 22.53 | 22.38 | 0.16% | 48,903 |
| Sep 8, 2025 | 22.46 | 22.50 | 22.46 | 22.50 | 22.35 | 0.31% | 27,391 |
| Sep 5, 2025 | 22.41 | 22.44 | 22.41 | 22.43 | 22.28 | 0.52% | 52,103 |
| Sep 4, 2025 | 22.28 | 22.31 | 22.26 | 22.31 | 22.17 | 0.36% | 20,477 |
| Sep 3, 2025 | 22.16 | 22.25 | 22.16 | 22.23 | 22.09 | 0.32% | 42,717 |
| Sep 2, 2025 | 22.15 | 22.18 | 22.11 | 22.16 | 22.02 | -1.07% | 64,975 |
| Aug 29, 2025 | 22.29 | 22.40 | 22.28 | 22.40 | 22.18 | 0.36% | 33,098 |
| Aug 28, 2025 | 22.29 | 22.32 | 22.27 | 22.32 | 22.10 | 0.13% | 198,445 |
| Aug 27, 2025 | 22.23 | 22.29 | 22.23 | 22.29 | 22.07 | 0.09% | 91,073 |
| Aug 26, 2025 | 22.23 | 22.28 | 22.22 | 22.27 | 22.05 | 0.13% | 36,906 |