Nuveen ESG Dividend ETF (NUDV)
BATS: NUDV · Real-Time Price · USD
27.29
+0.07 (0.24%)
May 9, 2025, 9:31 AM - Market open
NUDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 27.16 | 27.47 | 27.16 | 27.22 | 27.22 | 0.65% | 14,277 |
| May 7, 2025 | 27.08 | 27.08 | 27.04 | 27.04 | 27.04 | 0.39% | 691 |
| May 6, 2025 | 27.04 | 27.06 | 26.94 | 26.94 | 26.94 | -0.99% | 1,197 |
| May 5, 2025 | 27.20 | 27.32 | 27.16 | 27.21 | 27.21 | -0.29% | 12,395 |
| May 2, 2025 | 27.25 | 27.31 | 27.16 | 27.29 | 27.29 | 1.53% | 10,293 |
| May 1, 2025 | 27.00 | 27.00 | 26.88 | 26.88 | 26.88 | -0.37% | 4,413 |
| Apr 30, 2025 | 26.86 | 26.98 | 26.69 | 26.98 | 26.98 | 0.46% | 28,820 |
| Apr 29, 2025 | 26.77 | 26.90 | 26.77 | 26.86 | 26.86 | 0.63% | 14,353 |
| Apr 28, 2025 | 26.65 | 26.71 | 26.56 | 26.69 | 26.69 | 0.49% | 1,605 |
| Apr 25, 2025 | 26.40 | 26.58 | 26.40 | 26.56 | 26.56 | -0.26% | 3,734 |
| Apr 24, 2025 | 26.30 | 26.65 | 26.30 | 26.63 | 26.63 | 1.06% | 22,155 |
| Apr 23, 2025 | 26.75 | 26.80 | 26.26 | 26.35 | 26.35 | 0.61% | 20,157 |
| Apr 22, 2025 | 26.01 | 26.25 | 25.95 | 26.19 | 26.19 | 2.22% | 208,988 |
| Apr 21, 2025 | 25.79 | 25.79 | 25.36 | 25.62 | 25.62 | -1.80% | 13,096 |
| Apr 17, 2025 | 26.07 | 26.20 | 26.05 | 26.09 | 26.09 | 0.89% | 5,431 |
| Apr 16, 2025 | 26.10 | 26.27 | 25.82 | 25.86 | 25.86 | -1.34% | 7,991 |
| Apr 15, 2025 | 26.36 | 26.48 | 26.20 | 26.21 | 26.21 | -0.27% | 10,877 |
| Apr 14, 2025 | 26.15 | 26.30 | 26.15 | 26.28 | 26.28 | 1.35% | 1,209 |
| Apr 11, 2025 | 25.35 | 25.95 | 25.34 | 25.93 | 25.93 | 1.25% | 9,184 |
| Apr 10, 2025 | 25.74 | 25.74 | 24.93 | 25.61 | 25.61 | -2.73% | 5,346 |
| Apr 9, 2025 | 24.26 | 26.33 | 24.26 | 26.33 | 26.33 | 6.56% | 2,056 |
| Apr 8, 2025 | 25.89 | 25.89 | 24.34 | 24.71 | 24.71 | -1.75% | 20,754 |
| Apr 7, 2025 | 25.10 | 25.59 | 24.50 | 25.15 | 25.15 | -1.14% | 19,829 |
| Apr 4, 2025 | 26.46 | 26.46 | 25.43 | 25.44 | 25.44 | -5.43% | 13,440 |
| Apr 3, 2025 | 27.44 | 27.44 | 26.90 | 26.90 | 26.90 | -4.00% | 17,527 |
| Apr 2, 2025 | 27.77 | 28.05 | 27.75 | 28.02 | 28.02 | 0.65% | 45,164 |
| Apr 1, 2025 | 27.80 | 27.96 | 27.63 | 27.84 | 27.84 | -0.25% | 10,772 |
| Mar 31, 2025 | 27.54 | 27.95 | 27.54 | 27.91 | 27.91 | 1.20% | 20,474 |
| Mar 28, 2025 | 27.74 | 27.74 | 27.53 | 27.58 | 27.58 | -1.68% | 24,253 |
| Mar 27, 2025 | 28.16 | 28.16 | 27.97 | 28.05 | 27.91 | -0.25% | 3,428 |
| Mar 26, 2025 | 28.27 | 28.27 | 28.07 | 28.12 | 27.98 | 0.21% | 8,647 |
| Mar 25, 2025 | 28.17 | 28.20 | 27.98 | 28.06 | 27.92 | -0.46% | 12,807 |
| Mar 24, 2025 | 28.12 | 28.21 | 28.09 | 28.19 | 28.05 | 1.26% | 21,986 |
| Mar 21, 2025 | 27.79 | 27.88 | 27.79 | 27.84 | 27.70 | -0.46% | 10,837 |
| Mar 20, 2025 | 28.05 | 28.10 | 27.94 | 27.97 | 27.83 | -0.53% | 27,670 |
| Mar 19, 2025 | 27.98 | 28.14 | 27.94 | 28.12 | 27.98 | 0.46% | 10,616 |
| Mar 18, 2025 | 28.08 | 28.08 | 27.92 | 27.99 | 27.85 | -0.43% | 9,040 |
| Mar 17, 2025 | 27.74 | 28.14 | 27.74 | 28.11 | 27.97 | 1.33% | 8,364 |
| Mar 14, 2025 | 27.45 | 27.76 | 27.45 | 27.74 | 27.60 | 1.57% | 10,910 |
| Mar 13, 2025 | 27.66 | 27.66 | 27.26 | 27.31 | 27.17 | -0.87% | 4,415 |
| Mar 12, 2025 | 27.59 | 27.68 | 27.43 | 27.55 | 27.41 | -0.65% | 8,154 |
| Mar 11, 2025 | 28.20 | 28.20 | 27.67 | 27.73 | 27.59 | -1.67% | 9,746 |
| Mar 10, 2025 | 28.46 | 28.62 | 28.13 | 28.20 | 28.06 | -1.26% | 4,157 |
| Mar 7, 2025 | 28.22 | 28.56 | 28.20 | 28.56 | 28.42 | 1.17% | 10,134 |
| Mar 6, 2025 | 28.43 | 28.43 | 28.12 | 28.23 | 28.09 | -0.74% | 4,921 |
| Mar 5, 2025 | 28.24 | 28.53 | 28.15 | 28.44 | 28.30 | 0.64% | 3,995 |
| Mar 4, 2025 | 28.53 | 28.60 | 28.25 | 28.26 | 28.12 | -2.08% | 5,506 |
| Mar 3, 2025 | 29.16 | 29.16 | 28.73 | 28.86 | 28.71 | -0.65% | 7,340 |
| Feb 28, 2025 | 28.84 | 29.05 | 28.65 | 29.05 | 28.90 | 1.25% | 2,147 |
| Feb 27, 2025 | 28.94 | 28.94 | 28.69 | 28.69 | 28.54 | -0.03% | 5,832 |