Nuveen ESG International Developed Markets Equity ETF (NUDM)
BATS: NUDM · Real-Time Price · USD
31.53
+0.30 (0.96%)
At close: Apr 17, 2025, 3:59 PM
31.65
+0.12 (0.39%)
After-hours: Apr 17, 2025, 4:09 PM EDT
NUDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 31.63 | 31.83 | 31.44 | 31.64 | 31.64 | 1.31% | 37,944 |
| Apr 16, 2025 | 31.43 | 31.62 | 31.14 | 31.23 | 31.23 | -0.98% | 124,662 |
| Apr 15, 2025 | 31.44 | 31.66 | 31.36 | 31.54 | 31.54 | 0.96% | 45,204 |
| Apr 14, 2025 | 31.13 | 31.36 | 30.94 | 31.24 | 31.24 | 1.17% | 38,545 |
| Apr 11, 2025 | 30.23 | 30.88 | 30.11 | 30.88 | 30.88 | 3.07% | 109,891 |
| Apr 10, 2025 | 30.15 | 30.20 | 29.51 | 29.96 | 29.96 | -1.80% | 188,109 |
| Apr 9, 2025 | 28.80 | 30.96 | 28.45 | 30.51 | 30.51 | 6.45% | 165,550 |
| Apr 8, 2025 | 29.53 | 29.69 | 28.30 | 28.66 | 28.66 | -0.17% | 152,319 |
| Apr 7, 2025 | 28.52 | 29.00 | 28.09 | 28.71 | 28.71 | -1.54% | 189,434 |
| Apr 4, 2025 | 30.13 | 30.13 | 29.16 | 29.16 | 29.16 | -6.63% | 188,706 |
| Apr 3, 2025 | 31.62 | 31.67 | 31.20 | 31.23 | 31.23 | -2.35% | 149,125 |
| Apr 2, 2025 | 31.63 | 32.00 | 31.63 | 31.98 | 31.98 | 0.50% | 45,085 |
| Apr 1, 2025 | 31.84 | 31.99 | 31.70 | 31.82 | 31.82 | -0.09% | 64,198 |
| Mar 31, 2025 | 31.70 | 31.91 | 31.57 | 31.85 | 31.85 | -0.96% | 207,561 |
| Mar 28, 2025 | 32.31 | 32.31 | 32.07 | 32.16 | 32.16 | -1.11% | 60,920 |
| Mar 27, 2025 | 32.44 | 32.52 | 32.35 | 32.52 | 32.52 | 0.43% | 29,402 |
| Mar 26, 2025 | 32.62 | 32.67 | 32.28 | 32.38 | 32.38 | -1.28% | 48,370 |
| Mar 25, 2025 | 32.84 | 32.92 | 32.73 | 32.80 | 32.80 | 0.43% | 22,311 |
| Mar 24, 2025 | 32.65 | 32.68 | 32.53 | 32.66 | 32.66 | 0.06% | 26,721 |
| Mar 21, 2025 | 32.56 | 32.68 | 32.54 | 32.64 | 32.64 | -0.82% | 26,420 |
| Mar 20, 2025 | 32.67 | 32.91 | 32.58 | 32.91 | 32.91 | -0.36% | 49,678 |
| Mar 19, 2025 | 32.88 | 33.07 | 32.81 | 33.03 | 33.03 | 0.09% | 36,854 |
| Mar 18, 2025 | 32.95 | 33.02 | 32.75 | 33.00 | 33.00 | 0.33% | 62,156 |
| Mar 17, 2025 | 32.68 | 32.99 | 32.68 | 32.89 | 32.89 | 1.39% | 38,614 |
| Mar 14, 2025 | 32.24 | 32.50 | 32.21 | 32.44 | 32.44 | 1.19% | 94,192 |
| Mar 13, 2025 | 32.13 | 32.17 | 31.94 | 32.06 | 32.06 | -0.53% | 25,078 |
| Mar 12, 2025 | 32.22 | 32.37 | 32.07 | 32.23 | 32.23 | 0.40% | 43,002 |
| Mar 11, 2025 | 32.26 | 32.32 | 31.88 | 32.10 | 32.10 | -0.58% | 60,083 |
| Mar 10, 2025 | 32.53 | 32.60 | 32.03 | 32.29 | 32.29 | -2.51% | 36,747 |
| Mar 7, 2025 | 32.83 | 33.13 | 32.73 | 33.12 | 33.12 | 1.22% | 39,808 |
| Mar 6, 2025 | 32.85 | 32.99 | 32.58 | 32.72 | 32.72 | -0.94% | 82,612 |
| Mar 5, 2025 | 32.69 | 33.07 | 32.69 | 33.03 | 33.03 | 2.32% | 43,013 |
| Mar 4, 2025 | 31.99 | 32.52 | 31.80 | 32.28 | 32.28 | -0.28% | 92,556 |
| Mar 3, 2025 | 32.58 | 32.62 | 32.11 | 32.37 | 32.37 | 1.06% | 41,034 |
| Feb 28, 2025 | 31.99 | 32.13 | 31.76 | 32.03 | 32.03 | 0.09% | 70,210 |
| Feb 27, 2025 | 32.29 | 32.29 | 32.00 | 32.00 | 32.00 | -1.60% | 35,114 |
| Feb 26, 2025 | 32.48 | 32.68 | 32.39 | 32.52 | 32.52 | 0.48% | 28,431 |
| Feb 25, 2025 | 32.46 | 32.47 | 32.24 | 32.36 | 32.36 | 0.79% | 16,033 |
| Feb 24, 2025 | 32.29 | 32.33 | 32.07 | 32.11 | 32.11 | -0.19% | 71,412 |
| Feb 21, 2025 | 32.40 | 32.40 | 32.15 | 32.17 | 32.17 | -0.73% | 35,688 |
| Feb 20, 2025 | 32.40 | 32.41 | 32.23 | 32.41 | 32.41 | 0.48% | 25,964 |
| Feb 19, 2025 | 32.27 | 32.30 | 32.14 | 32.25 | 32.25 | -0.95% | 32,847 |
| Feb 18, 2025 | 32.61 | 32.61 | 32.47 | 32.56 | 32.56 | 0.74% | 30,561 |
| Feb 14, 2025 | 32.49 | 32.51 | 32.32 | 32.32 | 32.32 | 0.15% | 36,724 |
| Feb 13, 2025 | 32.06 | 32.36 | 32.04 | 32.27 | 32.27 | 1.22% | 40,248 |
| Feb 12, 2025 | 31.62 | 32.00 | 31.58 | 31.88 | 31.88 | 0.25% | 49,468 |
| Feb 11, 2025 | 31.65 | 31.86 | 31.61 | 31.80 | 31.80 | 0.51% | 29,345 |
| Feb 10, 2025 | 31.67 | 31.73 | 31.59 | 31.64 | 31.64 | 0.29% | 39,830 |
| Feb 7, 2025 | 31.78 | 31.82 | 31.51 | 31.55 | 31.55 | -1.10% | 21,215 |
| Feb 6, 2025 | 31.78 | 31.92 | 31.76 | 31.90 | 31.90 | 0.79% | 22,156 |