Nuveen ESG Dividend ETF (NUDV)
BATS: NUDV · Real-Time Price · USD
29.91
-0.03 (-0.10%)
Dec 4, 2025, 4:00 PM EST - Market closed
NUDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.95 | 29.97 | 29.87 | 29.91 | 29.91 | -0.10% | 2,138 |
| Dec 3, 2025 | 29.88 | 29.96 | 29.85 | 29.94 | 29.94 | 0.87% | 11,381 |
| Dec 2, 2025 | 29.86 | 29.86 | 29.59 | 29.68 | 29.68 | -0.13% | 6,144 |
| Dec 1, 2025 | 29.78 | 29.88 | 29.72 | 29.72 | 29.72 | -0.71% | 7,325 |
| Nov 28, 2025 | 29.91 | 29.93 | 29.91 | 29.93 | 29.93 | 0.44% | 2,059 |
| Nov 26, 2025 | 29.71 | 29.87 | 29.71 | 29.80 | 29.80 | 0.44% | 5,972 |
| Nov 25, 2025 | 29.40 | 29.67 | 29.40 | 29.67 | 29.67 | 1.37% | 2,588 |
| Nov 24, 2025 | 29.14 | 29.30 | 29.14 | 29.27 | 29.27 | 0.31% | 2,212 |
| Nov 21, 2025 | 29.23 | 29.26 | 29.15 | 29.18 | 29.18 | 1.78% | 5,649 |
| Nov 20, 2025 | 29.09 | 29.14 | 28.67 | 28.67 | 28.67 | -0.73% | 22,553 |
| Nov 19, 2025 | 28.92 | 28.97 | 28.78 | 28.88 | 28.88 | -0.34% | 9,333 |
| Nov 18, 2025 | 28.92 | 29.07 | 28.92 | 28.98 | 28.98 | 0.13% | 4,336 |
| Nov 17, 2025 | 29.28 | 29.29 | 28.90 | 28.94 | 28.94 | -1.07% | 43,483 |
| Nov 14, 2025 | 29.19 | 29.35 | 29.18 | 29.25 | 29.25 | -0.43% | 2,384 |
| Nov 13, 2025 | 29.63 | 29.68 | 29.36 | 29.38 | 29.38 | -0.80% | 15,525 |
| Nov 12, 2025 | 29.71 | 29.72 | 29.62 | 29.62 | 29.62 | 0.60% | 5,234 |
| Nov 11, 2025 | 29.26 | 29.45 | 29.26 | 29.44 | 29.44 | 0.96% | 4,777 |
| Nov 10, 2025 | 29.06 | 29.21 | 28.98 | 29.16 | 29.16 | 0.38% | 9,941 |
| Nov 7, 2025 | 28.85 | 29.05 | 28.85 | 29.05 | 29.05 | 0.52% | 2,805 |
| Nov 6, 2025 | 28.95 | 29.00 | 28.88 | 28.90 | 28.90 | -0.05% | 4,322 |
| Nov 5, 2025 | 28.75 | 28.99 | 28.75 | 28.91 | 28.91 | 0.64% | 3,933 |
| Nov 4, 2025 | 28.77 | 28.77 | 28.73 | 28.73 | 28.73 | -0.28% | 3,040 |
| Nov 3, 2025 | 29.00 | 29.00 | 28.70 | 28.81 | 28.81 | -0.54% | 5,181 |
| Oct 31, 2025 | 28.91 | 29.01 | 28.90 | 28.97 | 28.97 | -0.08% | 7,334 |
| Oct 30, 2025 | 28.94 | 29.17 | 28.94 | 28.99 | 28.99 | 0.11% | 8,686 |
| Oct 29, 2025 | 29.20 | 29.20 | 28.93 | 28.96 | 28.96 | -1.00% | 1,200 |
| Oct 28, 2025 | 29.44 | 29.44 | 29.25 | 29.25 | 29.25 | -0.65% | 3,729 |
| Oct 27, 2025 | 29.35 | 29.44 | 29.35 | 29.44 | 29.44 | 0.39% | 783 |
| Oct 24, 2025 | 29.35 | 29.40 | 29.32 | 29.33 | 29.33 | 0.48% | 3,087 |
| Oct 23, 2025 | 29.02 | 29.22 | 29.02 | 29.18 | 29.18 | 0.22% | 1,820 |
| Oct 22, 2025 | 29.28 | 29.28 | 29.09 | 29.12 | 29.12 | -0.58% | 3,544 |
| Oct 21, 2025 | 29.19 | 29.30 | 29.18 | 29.29 | 29.29 | 0.34% | 13,772 |
| Oct 20, 2025 | 29.05 | 29.21 | 29.03 | 29.19 | 29.19 | 1.12% | 9,846 |
| Oct 17, 2025 | 28.75 | 28.87 | 28.73 | 28.87 | 28.87 | 0.72% | 4,314 |
| Oct 16, 2025 | 28.94 | 28.94 | 28.66 | 28.66 | 28.66 | -1.06% | 3,114 |
| Oct 15, 2025 | 29.04 | 29.15 | 28.94 | 28.97 | 28.97 | 0.33% | 4,282 |
| Oct 14, 2025 | 28.67 | 28.87 | 28.67 | 28.87 | 28.87 | 1.03% | 1,897 |
| Oct 13, 2025 | 28.67 | 28.67 | 28.58 | 28.58 | 28.58 | 0.42% | 2,678 |
| Oct 10, 2025 | 29.04 | 29.08 | 28.46 | 28.46 | 28.46 | -1.60% | 4,917 |
| Oct 9, 2025 | 28.98 | 28.98 | 28.92 | 28.92 | 28.92 | -0.61% | 1,198 |
| Oct 8, 2025 | 29.10 | 29.14 | 29.10 | 29.10 | 29.10 | -0.10% | 3,249 |
| 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 |