Nuveen ESG U.S. Aggregate Bond ETF (NUBD)
NYSEARCA: NUBD · Real-Time Price · USD
22.06
-0.01 (-0.02%)
At close: Mar 27, 2026, 4:00 PM EDT
22.06
0.00 (0.00%)
After-hours: Mar 27, 2026, 4:10 PM EDT
NUBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.02 | 22.09 | 22.02 | 22.08 | - | 0.05% | 18,198 |
| Mar 26, 2026 | 22.13 | 22.15 | 22.06 | 22.07 | 22.07 | -0.52% | 48,286 |
| Mar 25, 2026 | 22.19 | 22.21 | 22.17 | 22.18 | 22.18 | 0.32% | 81,286 |
| Mar 24, 2026 | 22.09 | 22.16 | 22.07 | 22.11 | 22.11 | -0.30% | 38,728 |
| Mar 23, 2026 | 22.15 | 22.20 | 22.12 | 22.18 | 22.18 | 0.41% | 361,259 |
| Mar 20, 2026 | 22.19 | 22.19 | 22.08 | 22.09 | 22.09 | -0.81% | 28,296 |
| Mar 19, 2026 | 22.20 | 22.29 | 22.20 | 22.27 | 22.27 | 0.02% | 42,438 |
| Mar 18, 2026 | 22.32 | 22.33 | 22.25 | 22.26 | 22.26 | -0.34% | 23,680 |
| Mar 17, 2026 | 22.33 | 22.35 | 22.32 | 22.34 | 22.34 | 0.18% | 32,372 |
| Mar 16, 2026 | 22.30 | 22.31 | 22.28 | 22.30 | 22.30 | 0.36% | 33,234 |
| Mar 13, 2026 | 22.27 | 22.29 | 22.21 | 22.22 | 22.22 | -0.09% | 42,806 |
| Mar 12, 2026 | 22.28 | 22.29 | 22.23 | 22.24 | 22.24 | -0.40% | 56,658 |
| Mar 11, 2026 | 22.39 | 22.39 | 22.32 | 22.33 | 22.33 | -0.45% | 53,709 |
| Mar 10, 2026 | 22.47 | 22.48 | 22.42 | 22.43 | 22.43 | -0.31% | 232,571 |
| Mar 9, 2026 | 22.41 | 22.50 | 22.39 | 22.50 | 22.50 | 0.34% | 137,134 |
| Mar 6, 2026 | 22.38 | 22.48 | 22.37 | 22.42 | 22.42 | -0.09% | 580,282 |
| Mar 5, 2026 | 22.43 | 22.45 | 22.42 | 22.44 | 22.44 | -0.25% | 63,511 |
| Mar 4, 2026 | 22.50 | 22.52 | 22.48 | 22.50 | 22.50 | -0.13% | 40,475 |
| Mar 3, 2026 | 22.47 | 22.55 | 22.46 | 22.53 | 22.53 | -0.09% | 144,703 |
| Mar 2, 2026 | 22.59 | 22.59 | 22.53 | 22.55 | 22.55 | -0.66% | 99,419 |
| Feb 27, 2026 | 22.71 | 22.71 | 22.68 | 22.70 | 22.63 | 0.27% | 31,557 |
| Feb 26, 2026 | 22.64 | 22.64 | 22.62 | 22.64 | 22.57 | 0.09% | 46,907 |
| Feb 25, 2026 | 22.61 | 22.63 | 22.61 | 22.62 | 22.55 | -0.04% | 20,724 |
| Feb 24, 2026 | 22.63 | 22.63 | 22.60 | 22.63 | 22.56 | -0.04% | 23,642 |
| Feb 23, 2026 | 22.60 | 22.64 | 22.59 | 22.64 | 22.57 | 0.22% | 30,720 |
| Feb 20, 2026 | 22.58 | 22.59 | 22.56 | 22.59 | 22.52 | 0.07% | 68,315 |
| Feb 19, 2026 | 22.54 | 22.58 | 22.54 | 22.57 | 22.50 | 0.04% | 42,032 |
| Feb 18, 2026 | 22.58 | 22.58 | 22.56 | 22.56 | 22.49 | -0.13% | 117,068 |
| Feb 17, 2026 | 22.59 | 22.61 | 22.58 | 22.59 | 22.52 | -0.02% | 41,885 |
| Feb 13, 2026 | 22.58 | 22.60 | 22.58 | 22.60 | 22.53 | 0.29% | 28,841 |
| Feb 12, 2026 | 22.46 | 22.54 | 22.46 | 22.53 | 22.46 | 0.45% | 350,690 |
| Feb 11, 2026 | 22.43 | 22.47 | 22.42 | 22.43 | 22.36 | -0.18% | 71,881 |
| Feb 10, 2026 | 22.45 | 22.49 | 22.45 | 22.47 | 22.40 | 0.29% | 63,514 |
| Feb 9, 2026 | 22.38 | 22.41 | 22.38 | 22.41 | 22.34 | 0.02% | 38,479 |
| Feb 6, 2026 | 22.38 | 22.40 | 22.37 | 22.40 | 22.33 | -0.02% | 20,742 |
| Feb 5, 2026 | 22.36 | 22.41 | 22.34 | 22.41 | 22.34 | 0.45% | 26,439 |
| Feb 4, 2026 | 22.30 | 22.32 | 22.30 | 22.31 | 22.24 | -0.07% | 22,746 |
| Feb 3, 2026 | 22.30 | 22.32 | 22.29 | 22.32 | 22.25 | 0.02% | 60,526 |
| Feb 2, 2026 | 22.34 | 22.35 | 22.31 | 22.32 | 22.25 | -0.42% | 42,523 |
| Jan 30, 2026 | 22.40 | 22.43 | 22.40 | 22.41 | 22.27 | -0.04% | 40,814 |
| Jan 29, 2026 | 22.39 | 22.44 | 22.38 | 22.42 | 22.28 | 0.11% | 56,474 |
| Jan 28, 2026 | 22.41 | 22.41 | 22.38 | 22.40 | 22.26 | -0.09% | 39,927 |
| Jan 27, 2026 | 22.43 | 22.44 | 22.42 | 22.42 | 22.28 | -0.04% | 78,265 |
| Jan 26, 2026 | 22.43 | 22.44 | 22.42 | 22.43 | 22.29 | 0.11% | 73,972 |
| Jan 23, 2026 | 22.40 | 22.41 | 22.37 | 22.40 | 22.26 | 0.05% | 32,376 |
| Jan 22, 2026 | 22.40 | 22.40 | 22.35 | 22.39 | 22.25 | 0.07% | 53,734 |
| Jan 21, 2026 | 22.33 | 22.38 | 22.33 | 22.38 | 22.24 | 0.27% | 166,106 |
| Jan 20, 2026 | 22.28 | 22.34 | 22.28 | 22.32 | 22.18 | -0.29% | 63,411 |
| Jan 16, 2026 | 22.43 | 22.43 | 22.38 | 22.38 | 22.24 | -0.25% | 47,035 |
| Jan 15, 2026 | 22.46 | 22.47 | 22.43 | 22.44 | 22.30 | -0.08% | 78,056 |