Nuveen ESG High Yield Corporate Bond ETF (NUHY)
NYSEARCA: NUHY · Real-Time Price · USD
21.64
-0.02 (-0.07%)
Oct 8, 2025, 1:29 PM EDT - Market open
NUHY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 21.66 | 21.67 | 21.65 | 21.66 | 21.66 | -0.05% | 8,547 |
Oct 6, 2025 | 21.69 | 21.69 | 21.64 | 21.67 | 21.67 | -0.05% | 5,317 |
Oct 3, 2025 | 21.69 | 21.69 | 21.67 | 21.68 | 21.68 | 0.02% | 13,323 |
Oct 2, 2025 | 21.68 | 21.71 | 21.65 | 21.67 | 21.67 | -0.01% | 27,245 |
Oct 1, 2025 | 21.66 | 21.70 | 21.64 | 21.67 | 21.67 | -0.45% | 29,152 |
Sep 30, 2025 | 21.75 | 21.79 | 21.75 | 21.77 | 21.65 | - | 19,561 |
Sep 29, 2025 | 21.78 | 21.81 | 21.76 | 21.77 | 21.65 | 0.11% | 22,252 |
Sep 26, 2025 | 21.81 | 21.81 | 21.73 | 21.75 | 21.63 | 0.12% | 6,649 |
Sep 25, 2025 | 21.72 | 21.74 | 21.72 | 21.72 | 21.60 | -0.25% | 3,913 |
Sep 24, 2025 | 21.79 | 21.82 | 21.76 | 21.78 | 21.66 | -0.18% | 10,679 |
Sep 23, 2025 | 21.82 | 21.85 | 21.82 | 21.82 | 21.70 | -0.05% | 11,598 |
Sep 22, 2025 | 21.81 | 21.84 | 21.79 | 21.83 | 21.71 | 0.05% | 4,487 |
Sep 19, 2025 | 21.82 | 21.85 | 21.81 | 21.81 | 21.70 | - | 5,553 |
Sep 18, 2025 | 21.81 | 21.83 | 21.77 | 21.82 | 21.70 | 0.25% | 7,068 |
Sep 17, 2025 | 21.81 | 21.83 | 21.75 | 21.76 | 21.64 | -0.18% | 17,908 |
Sep 16, 2025 | 21.81 | 21.82 | 21.78 | 21.80 | 21.68 | 0.14% | 3,645 |
Sep 15, 2025 | 21.78 | 21.81 | 21.77 | 21.77 | 21.65 | 0.05% | 12,852 |
Sep 12, 2025 | 21.76 | 21.79 | 21.74 | 21.76 | 21.64 | -0.08% | 31,328 |
Sep 11, 2025 | 21.76 | 21.82 | 21.75 | 21.78 | 21.66 | 0.18% | 42,610 |
Sep 10, 2025 | 21.74 | 21.75 | 21.71 | 21.74 | 21.62 | 0.15% | 6,426 |
Sep 9, 2025 | 21.74 | 21.74 | 21.70 | 21.71 | 21.59 | -0.09% | 12,201 |
Sep 8, 2025 | 21.72 | 21.74 | 21.67 | 21.73 | 21.61 | 0.11% | 11,287 |
Sep 5, 2025 | 21.74 | 21.75 | 21.70 | 21.70 | 21.58 | 0.10% | 6,017 |
Sep 4, 2025 | 21.65 | 21.68 | 21.63 | 21.68 | 21.56 | 0.28% | 5,887 |
Sep 3, 2025 | 21.68 | 21.68 | 21.58 | 21.62 | 21.50 | 0.37% | 12,481 |
Sep 2, 2025 | 21.54 | 21.56 | 21.50 | 21.54 | 21.42 | -0.69% | 10,680 |
Aug 29, 2025 | 21.73 | 21.74 | 21.69 | 21.69 | 21.45 | -0.09% | 13,743 |
Aug 28, 2025 | 21.75 | 21.77 | 21.71 | 21.71 | 21.47 | -0.14% | 13,694 |
Aug 27, 2025 | 21.70 | 21.74 | 21.70 | 21.74 | 21.50 | 0.14% | 5,152 |
Aug 26, 2025 | 21.74 | 21.74 | 21.69 | 21.71 | 21.47 | 0.14% | 6,554 |
Aug 25, 2025 | 21.70 | 21.73 | 21.68 | 21.68 | 21.44 | -0.24% | 21,366 |
Aug 22, 2025 | 21.65 | 21.75 | 21.65 | 21.73 | 21.50 | 0.80% | 6,683 |
Aug 21, 2025 | 21.58 | 21.58 | 21.54 | 21.56 | 21.32 | -0.09% | 4,410 |
Aug 20, 2025 | 21.61 | 21.62 | 21.58 | 21.58 | 21.34 | -0.14% | 14,831 |
Aug 19, 2025 | 21.63 | 21.63 | 21.60 | 21.61 | 21.37 | -0.02% | 16,693 |
Aug 18, 2025 | 21.61 | 21.63 | 21.61 | 21.62 | 21.38 | -0.02% | 9,854 |
Aug 15, 2025 | 21.61 | 21.66 | 21.60 | 21.62 | 21.38 | -0.05% | 4,629 |
Aug 14, 2025 | 21.62 | 21.64 | 21.60 | 21.63 | 21.39 | -0.19% | 9,445 |
Aug 13, 2025 | 21.65 | 21.67 | 21.64 | 21.67 | 21.44 | 0.29% | 13,909 |
Aug 12, 2025 | 21.61 | 21.61 | 21.57 | 21.61 | 21.37 | 0.23% | 6,483 |
Aug 11, 2025 | 21.57 | 21.61 | 21.55 | 21.56 | 21.33 | - | 11,788 |
Aug 8, 2025 | 21.55 | 21.57 | 21.54 | 21.56 | 21.32 | 0.07% | 4,946 |
Aug 7, 2025 | 21.58 | 21.58 | 21.54 | 21.55 | 21.31 | 0.01% | 4,818 |
Aug 6, 2025 | 21.53 | 21.65 | 21.52 | 21.54 | 21.31 | 0.01% | 19,777 |
Aug 5, 2025 | 21.56 | 21.56 | 21.50 | 21.54 | 21.30 | -0.03% | 8,695 |
Aug 4, 2025 | 21.51 | 21.56 | 21.50 | 21.55 | 21.31 | 0.35% | 15,141 |
Aug 1, 2025 | 21.44 | 21.50 | 21.44 | 21.47 | 21.24 | -0.51% | 11,100 |
Jul 31, 2025 | 21.60 | 21.61 | 21.57 | 21.58 | 21.23 | -0.05% | 19,743 |
Jul 30, 2025 | 21.65 | 21.65 | 21.57 | 21.59 | 21.24 | -0.14% | 25,181 |
Jul 29, 2025 | 21.62 | 21.64 | 21.61 | 21.62 | 21.27 | 0.03% | 10,210 |