Nuveen ESG International Developed Markets Equity ETF (NUDM)
BATS: NUDM · Real-Time Price · USD
34.02
+0.63 (1.90%)
Sep 26, 2024, 3:43 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 33.58 | 33.58 | 33.31 | 33.39 | 33.39 | -0.44% | 33,525 |
| Sep 24, 2024 | 33.43 | 33.60 | 33.33 | 33.53 | 33.53 | 0.85% | 22,320 |
| Sep 23, 2024 | 33.28 | 33.39 | 33.15 | 33.25 | 33.25 | 0.10% | 23,278 |
| Sep 20, 2024 | 33.19 | 33.26 | 33.05 | 33.22 | 33.22 | -0.90% | 14,511 |
| Sep 19, 2024 | 33.51 | 33.67 | 33.34 | 33.52 | 33.52 | 1.73% | 35,941 |
| Sep 18, 2024 | 33.00 | 33.28 | 32.89 | 32.95 | 32.95 | -0.51% | 8,925 |
| Sep 17, 2024 | 33.26 | 33.26 | 33.00 | 33.12 | 33.12 | -0.36% | 20,554 |
| Sep 16, 2024 | 33.10 | 33.29 | 33.02 | 33.24 | 33.24 | 1.06% | 18,475 |
| Sep 13, 2024 | 32.98 | 33.04 | 32.89 | 32.89 | 32.89 | -0.06% | 31,567 |
| Sep 12, 2024 | 32.68 | 32.92 | 32.51 | 32.91 | 32.91 | 0.83% | 33,966 |
| Sep 11, 2024 | 32.47 | 32.64 | 32.08 | 32.64 | 32.64 | 0.96% | 49,262 |
| Sep 10, 2024 | 32.37 | 32.41 | 32.05 | 32.33 | 32.33 | -0.80% | 64,077 |
| Sep 9, 2024 | 32.51 | 32.69 | 32.44 | 32.59 | 32.59 | 1.27% | 36,124 |
| Sep 6, 2024 | 32.73 | 32.83 | 32.16 | 32.18 | 32.18 | -2.07% | 23,401 |
| Sep 5, 2024 | 32.81 | 32.91 | 32.66 | 32.86 | 32.86 | 0.17% | 21,605 |
| Sep 4, 2024 | 32.67 | 32.96 | 32.66 | 32.81 | 32.81 | -0.38% | 41,371 |
| Sep 3, 2024 | 33.25 | 33.25 | 32.78 | 32.93 | 32.93 | -1.67% | 70,500 |
| Aug 30, 2024 | 33.44 | 33.51 | 33.23 | 33.49 | 33.49 | 0.39% | 45,685 |
| Aug 29, 2024 | 33.37 | 33.52 | 33.27 | 33.36 | 33.36 | 0.51% | 35,394 |
| Aug 28, 2024 | 33.27 | 33.99 | 33.12 | 33.19 | 33.19 | -0.30% | 10,276 |
| Aug 27, 2024 | 33.16 | 33.37 | 33.12 | 33.29 | 33.29 | 0.51% | 30,405 |
| Aug 26, 2024 | 29.99 | 33.23 | 29.99 | 33.12 | 33.12 | -0.41% | 23,719 |
| Aug 23, 2024 | 32.93 | 33.30 | 32.90 | 33.26 | 33.26 | 1.51% | 26,409 |
| Aug 22, 2024 | 32.96 | 32.97 | 32.66 | 32.76 | 32.76 | -0.15% | 28,486 |
| Aug 21, 2024 | 32.70 | 32.90 | 32.65 | 32.81 | 32.81 | 0.84% | 39,969 |
| Aug 20, 2024 | 32.54 | 32.61 | 32.44 | 32.54 | 32.54 | -0.14% | 32,494 |
| Aug 19, 2024 | 32.33 | 32.61 | 32.33 | 32.58 | 32.58 | 1.40% | 17,944 |
| Aug 16, 2024 | 32.04 | 32.24 | 32.04 | 32.13 | 32.13 | 0.33% | 17,830 |
| Aug 15, 2024 | 31.99 | 32.08 | 31.91 | 32.03 | 32.03 | 1.15% | 38,008 |
| Aug 14, 2024 | 31.58 | 31.67 | 31.49 | 31.66 | 31.66 | 0.72% | 8,609 |
| Aug 13, 2024 | 31.21 | 31.52 | 31.21 | 31.43 | 31.43 | 1.56% | 8,785 |
| Aug 12, 2024 | 30.91 | 31.37 | 30.79 | 30.95 | 30.95 | 0.06% | 35,159 |
| Aug 9, 2024 | 30.73 | 30.98 | 30.73 | 30.93 | 30.93 | 0.06% | 24,886 |
| Aug 8, 2024 | 30.64 | 30.91 | 30.53 | 30.91 | 30.91 | 2.05% | 36,589 |
| Aug 7, 2024 | 30.78 | 30.90 | 30.29 | 30.29 | 30.29 | 0.46% | 56,671 |
| Aug 6, 2024 | 29.93 | 30.30 | 29.88 | 30.15 | 30.15 | - | 60,012 |
| Aug 5, 2024 | 29.73 | 30.46 | 28.97 | 30.15 | 30.15 | -1.79% | 75,725 |
| Aug 2, 2024 | 30.85 | 30.93 | 30.53 | 30.70 | 30.70 | -1.95% | 54,648 |
| Aug 1, 2024 | 31.78 | 31.82 | 31.11 | 31.31 | 31.31 | -2.91% | 51,045 |
| Jul 31, 2024 | 32.24 | 32.37 | 32.11 | 32.25 | 32.25 | 1.19% | 31,252 |
| Jul 30, 2024 | 31.85 | 31.91 | 31.70 | 31.87 | 31.87 | 0.63% | 18,689 |
| Jul 29, 2024 | 31.75 | 31.80 | 31.58 | 31.67 | 31.67 | -0.85% | 31,976 |
| Jul 26, 2024 | 31.69 | 31.94 | 31.67 | 31.94 | 31.94 | 1.69% | 44,448 |
| Jul 25, 2024 | 31.28 | 31.68 | 31.20 | 31.41 | 31.41 | -0.54% | 62,470 |
| Jul 24, 2024 | 31.94 | 32.16 | 31.58 | 31.58 | 31.58 | -1.31% | 44,294 |
| Jul 23, 2024 | 31.99 | 32.09 | 31.93 | 32.00 | 32.00 | -0.40% | 21,440 |
| Jul 22, 2024 | 32.06 | 32.14 | 31.98 | 32.13 | 32.13 | 1.16% | 34,204 |
| Jul 19, 2024 | 31.83 | 31.91 | 31.76 | 31.76 | 31.76 | -0.38% | 26,050 |
| Jul 18, 2024 | 32.33 | 32.36 | 31.87 | 31.88 | 31.88 | -1.18% | 16,771 |
| Jul 17, 2024 | 32.33 | 32.45 | 32.26 | 32.26 | 32.26 | -1.10% | 47,285 |
| Jul 16, 2024 | 32.28 | 32.62 | 32.28 | 32.62 | 32.62 | 0.55% | 33,798 |
| Jul 15, 2024 | 32.55 | 32.60 | 32.37 | 32.44 | 32.44 | -0.76% | 53,013 |
| Jul 12, 2024 | 32.51 | 32.82 | 32.51 | 32.69 | 32.69 | 1.21% | 30,396 |
| Jul 11, 2024 | 32.49 | 32.49 | 32.29 | 32.30 | 32.30 | 0.16% | 31,191 |
| Jul 10, 2024 | 31.99 | 32.26 | 31.98 | 32.25 | 32.25 | 1.42% | 57,806 |
| Jul 9, 2024 | 31.72 | 31.83 | 31.60 | 31.80 | 31.80 | -0.28% | 25,656 |
| Jul 8, 2024 | 31.96 | 32.04 | 31.82 | 31.89 | 31.89 | -0.28% | 43,905 |
| Jul 5, 2024 | 32.00 | 32.00 | 31.70 | 31.98 | 31.98 | 0.82% | 13,903 |
| Jul 3, 2024 | 31.53 | 31.76 | 31.53 | 31.72 | 31.72 | 1.02% | 9,310 |
| Jul 2, 2024 | 31.11 | 31.49 | 31.11 | 31.40 | 31.40 | 0.51% | 46,753 |
| Jul 1, 2024 | 31.34 | 31.48 | 31.15 | 31.24 | 31.24 | 0.35% | 57,450 |
| Jun 28, 2024 | 31.20 | 31.32 | 31.01 | 31.13 | 31.13 | -0.26% | 92,370 |
| Jun 27, 2024 | 31.11 | 31.27 | 31.02 | 31.21 | 31.21 | 0.39% | 29,471 |
| Jun 26, 2024 | 31.02 | 31.19 | 30.99 | 31.09 | 31.09 | -0.73% | 66,171 |
| Jun 25, 2024 | 31.16 | 31.40 | 31.16 | 31.32 | 31.32 | 0.10% | 28,514 |
| Jun 24, 2024 | 31.23 | 31.40 | 31.18 | 31.29 | 31.29 | 0.71% | 86,931 |
| Jun 21, 2024 | 30.98 | 31.08 | 30.88 | 31.07 | 31.07 | -0.80% | 17,212 |
| Jun 20, 2024 | 31.19 | 31.37 | 31.17 | 31.32 | 31.32 | -0.10% | 74,286 |
| Jun 18, 2024 | 31.03 | 31.39 | 31.03 | 31.35 | 31.35 | 0.71% | 44,227 |
| Jun 17, 2024 | 30.88 | 31.15 | 30.76 | 31.13 | 31.13 | 0.45% | 59,918 |
| Jun 14, 2024 | 30.82 | 31.00 | 30.73 | 30.99 | 30.99 | -0.83% | 52,467 |
| Jun 13, 2024 | 31.47 | 31.50 | 31.16 | 31.25 | 31.25 | -1.17% | 57,481 |
| Jun 12, 2024 | 31.83 | 31.95 | 31.62 | 31.62 | 31.62 | 0.76% | 50,656 |
| Jun 11, 2024 | 31.27 | 31.42 | 31.17 | 31.38 | 31.38 | -0.82% | 65,757 |
| Jun 10, 2024 | 31.41 | 31.71 | 31.33 | 31.64 | 31.64 | 0.19% | 21,988 |
| Jun 7, 2024 | 31.64 | 31.75 | 31.55 | 31.58 | 31.58 | -1.16% | 99,775 |
| Jun 6, 2024 | 31.91 | 31.95 | 31.83 | 31.95 | 31.95 | 0.16% | 38,029 |
| Jun 5, 2024 | 31.83 | 31.92 | 31.68 | 31.90 | 31.90 | 1.17% | 28,511 |
| Jun 4, 2024 | 31.48 | 31.61 | 31.45 | 31.53 | 31.53 | -0.16% | 36,261 |
| Jun 3, 2024 | 31.53 | 31.68 | 31.47 | 31.58 | 31.58 | 0.16% | 21,055 |
| May 31, 2024 | 31.34 | 31.53 | 31.20 | 31.53 | 31.53 | 1.22% | 16,794 |
| May 30, 2024 | 30.95 | 31.21 | 30.94 | 31.15 | 31.15 | 0.91% | 48,342 |
| May 29, 2024 | 30.92 | 31.04 | 30.84 | 30.87 | 30.87 | -1.47% | 45,714 |
| May 28, 2024 | 31.55 | 31.62 | 31.30 | 31.33 | 31.33 | -0.13% | 26,954 |
| May 24, 2024 | 31.25 | 31.49 | 31.25 | 31.37 | 31.37 | 0.54% | 14,974 |
| May 23, 2024 | 31.56 | 31.56 | 31.15 | 31.20 | 31.20 | -0.54% | 26,185 |
| May 22, 2024 | 31.45 | 31.53 | 31.24 | 31.37 | 31.37 | -0.70% | 62,067 |
| May 21, 2024 | 31.60 | 31.68 | 31.53 | 31.59 | 31.59 | -0.38% | 16,834 |
| May 20, 2024 | 31.69 | 31.84 | 31.69 | 31.71 | 31.71 | 0.28% | 31,425 |
| May 17, 2024 | 31.62 | 31.76 | 31.55 | 31.62 | 31.62 | 0.13% | 34,212 |
| May 16, 2024 | 31.74 | 31.75 | 31.58 | 31.58 | 31.58 | -0.82% | 22,248 |
| May 15, 2024 | 31.60 | 31.85 | 31.54 | 31.84 | 31.84 | 1.50% | 35,445 |
| May 14, 2024 | 31.36 | 31.50 | 31.28 | 31.37 | 31.37 | 0.48% | 34,711 |
| May 13, 2024 | 31.23 | 31.32 | 31.16 | 31.22 | 31.22 | 0.06% | 68,931 |
| May 10, 2024 | 31.15 | 31.29 | 31.11 | 31.20 | 31.20 | 0.13% | 13,630 |
| May 9, 2024 | 30.87 | 31.18 | 30.76 | 31.16 | 31.16 | 0.68% | 183,191 |
| May 8, 2024 | 30.80 | 30.98 | 30.75 | 30.95 | 30.95 | 0.23% | 24,358 |
| May 7, 2024 | 31.01 | 31.12 | 30.85 | 30.88 | 30.88 | -0.32% | 31,246 |
| May 6, 2024 | 30.82 | 31.03 | 30.82 | 30.98 | 30.98 | 0.75% | 31,393 |
| May 3, 2024 | 30.71 | 30.78 | 30.46 | 30.75 | 30.75 | 1.15% | 26,042 |