Nuveen ESG U.S. Aggregate Bond ETF (NUBD)
NYSEARCA: NUBD · Real-Time Price · USD
22.43
+0.12 (0.52%)
At close: Sep 5, 2025, 4:00 PM
22.43
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
NUBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.41 | 22.44 | 22.41 | 22.43 | 22.43 | 0.52% | 52,103 |
| Sep 4, 2025 | 22.28 | 22.31 | 22.26 | 22.31 | 22.31 | 0.36% | 20,477 |
| Sep 3, 2025 | 22.16 | 22.25 | 22.16 | 22.23 | 22.23 | 0.32% | 42,717 |
| Sep 2, 2025 | 22.15 | 22.18 | 22.11 | 22.16 | 22.16 | -1.07% | 64,975 |
| Aug 29, 2025 | 22.29 | 22.40 | 22.28 | 22.40 | 22.33 | 0.36% | 33,098 |
| Aug 28, 2025 | 22.29 | 22.32 | 22.27 | 22.32 | 22.25 | 0.13% | 198,445 |
| Aug 27, 2025 | 22.23 | 22.29 | 22.23 | 22.29 | 22.22 | 0.09% | 91,073 |
| Aug 26, 2025 | 22.23 | 22.28 | 22.22 | 22.27 | 22.20 | 0.13% | 36,906 |
| Aug 25, 2025 | 22.24 | 22.25 | 22.23 | 22.24 | 22.17 | -0.04% | 59,093 |
| Aug 22, 2025 | 22.19 | 22.27 | 22.19 | 22.25 | 22.18 | 0.41% | 23,070 |
| Aug 21, 2025 | 22.18 | 22.18 | 22.14 | 22.16 | 22.09 | -0.16% | 33,080 |
| Aug 20, 2025 | 22.17 | 22.22 | 22.17 | 22.20 | 22.12 | 0.11% | 28,015 |
| Aug 19, 2025 | 22.17 | 22.19 | 22.17 | 22.17 | 22.10 | 0.14% | 45,715 |
| Aug 18, 2025 | 22.18 | 22.18 | 22.14 | 22.14 | 22.07 | -0.14% | 52,927 |
| Aug 15, 2025 | 22.20 | 22.20 | 22.16 | 22.17 | 22.10 | -0.16% | 27,420 |
| Aug 14, 2025 | 22.22 | 22.23 | 22.19 | 22.21 | 22.13 | -0.22% | 17,022 |
| Aug 13, 2025 | 22.24 | 22.26 | 22.24 | 22.26 | 22.18 | 0.29% | 38,629 |
| Aug 12, 2025 | 22.17 | 22.19 | 22.05 | 22.19 | 22.12 | 0.02% | 49,767 |
| Aug 11, 2025 | 22.18 | 22.21 | 22.17 | 22.19 | 22.11 | 0.05% | 27,906 |
| Aug 8, 2025 | 22.18 | 22.19 | 22.17 | 22.18 | 22.10 | -0.22% | 11,981 |
| Aug 7, 2025 | 22.23 | 22.26 | 22.21 | 22.23 | 22.15 | -0.07% | 389,238 |
| Aug 6, 2025 | 22.21 | 22.24 | 22.17 | 22.24 | 22.17 | -0.02% | 97,075 |
| Aug 5, 2025 | 22.22 | 22.25 | 22.22 | 22.25 | 22.17 | 0.02% | 37,551 |
| Aug 4, 2025 | 22.21 | 22.24 | 22.20 | 22.24 | 22.17 | 0.14% | 58,843 |
| Aug 1, 2025 | 22.15 | 22.21 | 22.15 | 22.21 | 22.14 | 0.50% | 47,536 |
| Jul 31, 2025 | 22.12 | 22.15 | 22.10 | 22.10 | 21.95 | - | 18,693 |
| Jul 30, 2025 | 22.10 | 22.14 | 22.09 | 22.10 | 21.95 | -0.20% | 61,766 |
| Jul 29, 2025 | 22.07 | 22.15 | 22.07 | 22.15 | 22.00 | 0.45% | 63,253 |
| Jul 28, 2025 | 22.04 | 22.06 | 22.04 | 22.05 | 21.90 | -0.14% | 53,766 |
| Jul 25, 2025 | 22.03 | 22.08 | 22.03 | 22.08 | 21.93 | 0.20% | 17,827 |
| Jul 24, 2025 | 22.02 | 22.06 | 22.02 | 22.03 | 21.89 | -0.16% | 31,630 |
| Jul 23, 2025 | 22.06 | 22.08 | 22.05 | 22.07 | 21.92 | -0.18% | 42,503 |
| Jul 22, 2025 | 22.09 | 22.11 | 22.09 | 22.11 | 21.96 | 0.25% | 17,889 |
| Jul 21, 2025 | 22.05 | 22.09 | 22.05 | 22.05 | 21.90 | 0.27% | 73,006 |
| Jul 18, 2025 | 22.00 | 22.10 | 21.99 | 21.99 | 21.85 | 0.18% | 23,761 |
| Jul 17, 2025 | 21.96 | 21.98 | 21.94 | 21.95 | 21.81 | - | 67,619 |
| Jul 16, 2025 | 21.95 | 21.97 | 21.91 | 21.95 | 21.81 | 0.18% | 76,620 |
| Jul 15, 2025 | 21.98 | 21.98 | 21.91 | 21.91 | 21.77 | -0.34% | 75,899 |
| Jul 14, 2025 | 21.99 | 22.00 | 21.96 | 21.99 | 21.84 | -0.07% | 32,364 |
| Jul 11, 2025 | 22.02 | 22.02 | 21.98 | 22.00 | 21.86 | -0.50% | 79,547 |
| Jul 10, 2025 | 22.06 | 22.19 | 22.04 | 22.11 | 21.96 | 0.18% | 30,827 |
| Jul 9, 2025 | 22.02 | 22.07 | 22.02 | 22.07 | 21.92 | 0.36% | 25,672 |
| Jul 8, 2025 | 21.98 | 21.99 | 21.95 | 21.99 | 21.85 | -0.14% | 46,644 |
| Jul 7, 2025 | 22.07 | 22.07 | 22.00 | 22.02 | 21.88 | -0.27% | 59,560 |
| Jul 3, 2025 | 22.10 | 22.11 | 22.07 | 22.08 | 21.93 | -0.23% | 43,371 |
| Jul 2, 2025 | 22.13 | 22.13 | 22.10 | 22.13 | 21.98 | -0.16% | 110,826 |
| Jul 1, 2025 | 22.18 | 22.18 | 22.14 | 22.17 | 22.02 | -0.43% | 169,865 |
| Jun 30, 2025 | 22.20 | 22.26 | 22.19 | 22.26 | 22.05 | 0.41% | 104,961 |
| Jun 27, 2025 | 22.17 | 22.22 | 22.16 | 22.17 | 21.96 | -0.18% | 74,747 |
| Jun 26, 2025 | 22.15 | 22.21 | 22.15 | 22.21 | 22.00 | 0.27% | 59,572 |