Nuveen ESG International Developed Markets Equity ETF (NUDM)
BATS: NUDM · Real-Time Price · USD
33.12
+0.40 (1.22%)
Mar 7, 2025, 4:00 PM EST - Market closed
NUDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 31.57 | 31.72 | 31.50 | 31.65 | 31.65 | 0.80% | 109,732 |
| Feb 4, 2025 | 31.28 | 31.46 | 31.22 | 31.40 | 31.40 | 1.13% | 33,460 |
| Feb 3, 2025 | 30.89 | 31.26 | 30.84 | 31.05 | 31.05 | -1.15% | 93,215 |
| Jan 31, 2025 | 31.61 | 31.79 | 31.38 | 31.41 | 31.41 | -1.01% | 91,663 |
| Jan 30, 2025 | 31.69 | 31.86 | 31.62 | 31.73 | 31.73 | 1.02% | 31,854 |
| Jan 29, 2025 | 31.41 | 31.46 | 31.30 | 31.41 | 31.41 | 0.35% | 28,406 |
| Jan 28, 2025 | 31.36 | 31.41 | 31.19 | 31.30 | 31.30 | -0.22% | 63,264 |
| Jan 27, 2025 | 31.21 | 31.41 | 31.21 | 31.37 | 31.37 | -0.18% | 359,317 |
| Jan 24, 2025 | 31.42 | 31.52 | 31.32 | 31.43 | 31.43 | 0.25% | 63,325 |
| Jan 23, 2025 | 31.17 | 31.35 | 31.07 | 31.35 | 31.35 | 0.73% | 78,722 |
| Jan 22, 2025 | 31.23 | 31.23 | 31.05 | 31.12 | 31.12 | 0.03% | 31,113 |
| Jan 21, 2025 | 30.87 | 31.13 | 30.84 | 31.11 | 31.11 | 1.90% | 67,942 |
| Jan 17, 2025 | 30.49 | 30.63 | 30.41 | 30.53 | 30.53 | 0.53% | 35,850 |
| Jan 16, 2025 | 30.34 | 30.46 | 30.19 | 30.37 | 30.37 | 0.40% | 44,603 |
| Jan 15, 2025 | 30.29 | 30.29 | 30.07 | 30.25 | 30.25 | 1.37% | 52,120 |
| Jan 14, 2025 | 29.83 | 29.87 | 29.70 | 29.84 | 29.84 | 0.30% | 104,321 |
| Jan 13, 2025 | 29.48 | 29.75 | 29.48 | 29.75 | 29.75 | -0.37% | 128,425 |
| Jan 10, 2025 | 30.01 | 30.05 | 29.75 | 29.86 | 29.86 | -1.32% | 64,320 |
| Jan 8, 2025 | 30.16 | 30.32 | 30.05 | 30.26 | 30.26 | -0.30% | 88,415 |
| Jan 7, 2025 | 30.62 | 30.62 | 30.31 | 30.35 | 30.35 | -0.38% | 29,567 |
| Jan 6, 2025 | 30.39 | 30.67 | 30.39 | 30.47 | 30.47 | 0.91% | 57,635 |
| Jan 3, 2025 | 30.08 | 30.19 | 29.97 | 30.19 | 30.19 | 0.37% | 99,187 |
| Jan 2, 2025 | 30.12 | 30.23 | 29.92 | 30.08 | 30.08 | 0.07% | 146,918 |
| Dec 31, 2024 | 30.25 | 30.27 | 29.97 | 30.06 | 30.06 | -0.20% | 120,295 |
| Dec 30, 2024 | 30.15 | 30.28 | 29.95 | 30.12 | 30.12 | -0.56% | 124,240 |
| Dec 27, 2024 | 30.31 | 30.37 | 30.17 | 30.29 | 30.29 | -0.30% | 72,435 |
| Dec 26, 2024 | 30.15 | 30.47 | 30.15 | 30.38 | 30.38 | 0.46% | 70,716 |
| Dec 24, 2024 | 30.08 | 30.33 | 30.08 | 30.24 | 30.24 | 0.03% | 31,205 |
| Dec 23, 2024 | 30.12 | 30.23 | 29.92 | 30.23 | 30.23 | 0.77% | 142,998 |