Nuveen ESG U.S. Aggregate Bond ETF (NUBD)
NYSEARCA: NUBD · Real-Time Price · USD
21.94
-0.03 (-0.14%)
Jun 5, 2025, 4:00 PM - Market closed
NUBD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 21.99 | 22.00 | 21.93 | 21.94 | 21.94 | -0.12% | 38,235 |
Jun 4, 2025 | 21.91 | 21.98 | 21.91 | 21.97 | 21.97 | 0.60% | 31,860 |
Jun 3, 2025 | 21.85 | 21.88 | 21.83 | 21.84 | 21.84 | -0.05% | 42,975 |
Jun 2, 2025 | 21.87 | 21.87 | 21.82 | 21.85 | 21.85 | -0.61% | 29,992 |
May 30, 2025 | 21.93 | 21.98 | 21.93 | 21.98 | 21.91 | 0.25% | 50,218 |
May 29, 2025 | 21.91 | 21.94 | 21.90 | 21.93 | 21.85 | 0.32% | 36,649 |
May 28, 2025 | 21.85 | 21.87 | 21.83 | 21.86 | 21.78 | -0.18% | 23,856 |
May 27, 2025 | 21.84 | 21.92 | 21.84 | 21.90 | 21.82 | 0.53% | 46,748 |
May 23, 2025 | 21.80 | 21.81 | 21.77 | 21.78 | 21.71 | 0.05% | 81,522 |
May 22, 2025 | 21.69 | 21.77 | 21.69 | 21.77 | 21.70 | 0.18% | 51,968 |
May 21, 2025 | 21.79 | 21.81 | 21.70 | 21.73 | 21.66 | -0.50% | 41,929 |
May 20, 2025 | 21.83 | 21.87 | 21.83 | 21.84 | 21.77 | -0.25% | 76,088 |
May 19, 2025 | 21.81 | 21.90 | 21.81 | 21.90 | 21.82 | - | 51,448 |
May 16, 2025 | 21.93 | 21.94 | 21.88 | 21.90 | 21.82 | 0.18% | 52,545 |
May 15, 2025 | 21.82 | 21.87 | 21.79 | 21.86 | 21.78 | 0.46% | 175,586 |
May 14, 2025 | 21.82 | 21.82 | 21.75 | 21.76 | 21.68 | -0.30% | 27,920 |
May 13, 2025 | 21.87 | 21.87 | 21.79 | 21.82 | 21.75 | -0.11% | 73,237 |
May 12, 2025 | 21.87 | 21.89 | 21.85 | 21.85 | 21.77 | -0.26% | 16,964 |
May 9, 2025 | 21.92 | 21.95 | 21.90 | 21.90 | 21.83 | -0.01% | 22,946 |
May 8, 2025 | 22.03 | 22.03 | 21.91 | 21.91 | 21.83 | -0.45% | 321,231 |
May 7, 2025 | 22.00 | 22.02 | 21.98 | 22.01 | 21.93 | 0.16% | 43,705 |
May 6, 2025 | 21.90 | 21.97 | 21.90 | 21.97 | 21.90 | 0.14% | 20,422 |
May 5, 2025 | 21.94 | 21.95 | 21.89 | 21.94 | 21.87 | -0.18% | 29,826 |
May 2, 2025 | 22.01 | 22.01 | 21.94 | 21.98 | 21.91 | -0.29% | 59,636 |
May 1, 2025 | 22.13 | 22.13 | 22.03 | 22.05 | 21.97 | -0.59% | 75,380 |
Apr 30, 2025 | 22.20 | 22.20 | 22.15 | 22.18 | 22.03 | -0.05% | 59,421 |
Apr 29, 2025 | 22.13 | 22.21 | 22.13 | 22.19 | 22.04 | 0.20% | 51,262 |
Apr 28, 2025 | 22.06 | 22.15 | 22.06 | 22.14 | 22.00 | 0.29% | 28,955 |
Apr 25, 2025 | 22.03 | 22.09 | 22.03 | 22.08 | 21.93 | 0.36% | 67,952 |
Apr 24, 2025 | 21.99 | 22.00 | 21.96 | 22.00 | 21.85 | 0.43% | 28,189 |
Apr 23, 2025 | 22.02 | 22.03 | 21.88 | 21.90 | 21.76 | 0.18% | 50,200 |
Apr 22, 2025 | 21.90 | 21.90 | 21.85 | 21.86 | 21.72 | 0.14% | 59,535 |
Apr 21, 2025 | 21.90 | 21.94 | 21.83 | 21.83 | 21.69 | -0.59% | 188,483 |
Apr 17, 2025 | 21.99 | 21.99 | 21.93 | 21.96 | 21.82 | 0.09% | 40,837 |
Apr 16, 2025 | 21.93 | 22.00 | 21.91 | 21.94 | 21.80 | 0.14% | 41,082 |
Apr 15, 2025 | 21.87 | 21.96 | 21.87 | 21.91 | 21.77 | 0.23% | 179,532 |
Apr 14, 2025 | 21.85 | 21.88 | 21.81 | 21.86 | 21.72 | 0.51% | 73,856 |
Apr 11, 2025 | 21.72 | 21.78 | 21.61 | 21.75 | 21.61 | -0.27% | 137,995 |
Apr 10, 2025 | 21.89 | 21.94 | 21.79 | 21.81 | 21.67 | -0.56% | 49,165 |
Apr 9, 2025 | 21.81 | 21.94 | 21.72 | 21.93 | 21.79 | -0.09% | 45,458 |
Apr 8, 2025 | 22.02 | 22.07 | 21.93 | 21.95 | 21.81 | -0.52% | 95,737 |
Apr 7, 2025 | 22.18 | 22.27 | 22.06 | 22.07 | 21.92 | -1.05% | 85,697 |
Apr 4, 2025 | 22.38 | 22.42 | 22.29 | 22.30 | 22.15 | 0.18% | 55,682 |
Apr 3, 2025 | 22.30 | 22.33 | 22.26 | 22.26 | 22.11 | 0.45% | 59,983 |
Apr 2, 2025 | 22.22 | 22.22 | 22.12 | 22.16 | 22.02 | -0.05% | 131,175 |
Apr 1, 2025 | 22.20 | 22.21 | 22.16 | 22.17 | 22.03 | -0.07% | 60,076 |
Mar 31, 2025 | 22.19 | 22.20 | 22.15 | 22.19 | 21.96 | 0.24% | 79,050 |
Mar 28, 2025 | 22.08 | 22.14 | 22.08 | 22.13 | 21.91 | 0.51% | 24,105 |
Mar 27, 2025 | 22.02 | 22.03 | 22.00 | 22.02 | 21.80 | -0.14% | 54,281 |
Mar 26, 2025 | 22.06 | 22.06 | 22.03 | 22.05 | 21.83 | -0.05% | 24,900 |