Nuveen ESG Dividend ETF (NUDV)
BATS: NUDV · Real-Time Price · USD
29.13
0.00 (0.01%)
Oct 8, 2025, 1:48 PM EDT - Market open
NUDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 29.10 | 29.11 | 29.10 | 29.10 | - | -0.10% | 1,251 |
| Oct 7, 2025 | 29.11 | 29.13 | 29.11 | 29.13 | 29.13 | 0.07% | 5,311 |
| Oct 6, 2025 | 29.32 | 29.32 | 29.10 | 29.11 | 29.11 | -0.19% | 3,089 |
| Oct 3, 2025 | 29.03 | 29.25 | 29.03 | 29.16 | 29.16 | 0.53% | 1,573 |
| Oct 2, 2025 | 28.96 | 29.03 | 28.93 | 29.01 | 29.01 | -0.17% | 11,189 |
| Oct 1, 2025 | 29.05 | 29.08 | 29.00 | 29.06 | 29.06 | -0.18% | 8,400 |
| Sep 30, 2025 | 29.09 | 29.11 | 28.97 | 29.11 | 29.11 | 0.32% | 12,439 |
| Sep 29, 2025 | 29.06 | 29.06 | 28.95 | 29.02 | 29.02 | -0.37% | 1,484 |
| Sep 26, 2025 | 28.94 | 29.12 | 28.94 | 29.12 | 28.95 | 0.88% | 1,290 |
| Sep 25, 2025 | 28.93 | 28.93 | 28.83 | 28.87 | 28.70 | -0.55% | 3,360 |
| Sep 24, 2025 | 29.12 | 29.14 | 29.00 | 29.03 | 28.86 | -0.15% | 3,312 |
| Sep 23, 2025 | 29.05 | 29.07 | 29.04 | 29.07 | 28.90 | 0.46% | 881 |
| Sep 22, 2025 | 28.86 | 28.97 | 28.86 | 28.94 | 28.77 | -0.13% | 3,307 |
| Sep 19, 2025 | 28.94 | 29.04 | 28.94 | 28.98 | 28.81 | -0.10% | 1,914 |
| Sep 18, 2025 | 28.98 | 29.02 | 28.98 | 29.01 | 28.84 | 0.48% | 2,554 |
| Sep 17, 2025 | 29.04 | 29.04 | 28.87 | 28.87 | 28.70 | 0.40% | 4,413 |
| Sep 16, 2025 | 28.81 | 28.87 | 28.68 | 28.76 | 28.59 | -0.11% | 8,039 |
| Sep 15, 2025 | 29.04 | 29.04 | 28.75 | 28.79 | 28.62 | -0.42% | 13,165 |
| Sep 12, 2025 | 29.12 | 29.12 | 28.91 | 28.91 | 28.74 | -0.82% | 14,280 |
| Sep 11, 2025 | 28.90 | 29.15 | 28.90 | 29.15 | 28.98 | 1.25% | 8,494 |
| Sep 10, 2025 | 28.85 | 28.91 | 28.72 | 28.79 | 28.62 | -0.21% | 2,748 |
| Sep 9, 2025 | 28.76 | 28.91 | 28.76 | 28.85 | 28.68 | 0.07% | 4,017 |
| Sep 8, 2025 | 28.73 | 28.83 | 28.73 | 28.83 | 28.66 | -0.27% | 1,400 |
| Sep 5, 2025 | 28.98 | 28.98 | 28.82 | 28.91 | 28.74 | -0.15% | 2,777 |
| Sep 4, 2025 | 28.88 | 28.95 | 28.88 | 28.95 | 28.78 | 0.67% | 1,094 |
| Sep 3, 2025 | 28.74 | 28.76 | 28.64 | 28.76 | 28.59 | -0.25% | 1,589 |
| Sep 2, 2025 | 28.76 | 28.83 | 28.73 | 28.83 | 28.66 | -0.83% | 4,890 |
| Aug 29, 2025 | 29.04 | 29.07 | 29.02 | 29.07 | 28.90 | 0.10% | 3,076 |
| Aug 28, 2025 | 29.03 | 29.04 | 28.97 | 29.04 | 28.87 | -0.23% | 2,437 |
| Aug 27, 2025 | 29.08 | 29.13 | 29.08 | 29.11 | 28.94 | 0.30% | 15,717 |
| Aug 26, 2025 | 28.94 | 29.02 | 28.92 | 29.02 | 28.85 | 0.07% | 2,842 |
| Aug 25, 2025 | 29.06 | 29.06 | 29.00 | 29.00 | 28.83 | -0.76% | 1,959 |
| Aug 22, 2025 | 29.24 | 29.24 | 29.22 | 29.22 | 29.05 | 1.54% | 4,349 |
| Aug 21, 2025 | 28.79 | 28.83 | 28.74 | 28.78 | 28.61 | -0.27% | 4,639 |
| Aug 20, 2025 | 28.84 | 28.87 | 28.82 | 28.86 | 28.69 | 0.41% | 3,495 |
| Aug 19, 2025 | 28.75 | 28.82 | 28.72 | 28.74 | 28.57 | 0.64% | 2,311 |
| Aug 18, 2025 | 28.59 | 28.61 | 28.56 | 28.56 | 28.39 | 0.03% | 2,565 |
| Aug 15, 2025 | 28.54 | 28.62 | 28.54 | 28.55 | 28.38 | -0.29% | 668 |
| Aug 14, 2025 | 28.55 | 28.63 | 28.52 | 28.63 | 28.46 | -0.42% | 2,723 |
| Aug 13, 2025 | 28.59 | 28.75 | 28.59 | 28.75 | 28.58 | 1.14% | 7,495 |
| Aug 12, 2025 | 28.40 | 28.43 | 28.39 | 28.43 | 28.26 | 0.94% | 2,835 |
| Aug 11, 2025 | 28.28 | 28.28 | 28.13 | 28.16 | 28.00 | -0.36% | 5,591 |
| Aug 8, 2025 | 28.30 | 28.32 | 28.24 | 28.26 | 28.10 | 0.51% | 2,547 |
| Aug 7, 2025 | 28.34 | 28.34 | 28.11 | 28.12 | 27.96 | -0.07% | 6,251 |
| Aug 6, 2025 | 28.13 | 28.22 | 28.11 | 28.14 | 27.98 | - | 3,876 |
| Aug 5, 2025 | 28.23 | 28.27 | 28.13 | 28.14 | 27.98 | -0.28% | 4,032 |
| Aug 4, 2025 | 28.08 | 28.23 | 28.08 | 28.22 | 28.05 | 1.11% | 8,598 |
| Aug 1, 2025 | 27.86 | 27.95 | 27.84 | 27.91 | 27.75 | -0.89% | 5,704 |
| Jul 31, 2025 | 28.34 | 28.48 | 28.16 | 28.16 | 28.00 | -1.16% | 2,684 |
| Jul 30, 2025 | 28.69 | 28.72 | 28.40 | 28.49 | 28.32 | -0.61% | 1,422 |