Nuveen ESG High Yield Corporate Bond ETF (NUHY)
NYSEARCA: NUHY · Real-Time Price · USD
21.38
-0.02 (-0.07%)
Feb 18, 2025, 3:59 PM EST - Market closed
NUHY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 18, 2025 | 21.37 | 21.39 | 21.37 | 21.38 | 21.38 | -0.07% | 27,223 |
Feb 14, 2025 | 21.37 | 21.40 | 21.37 | 21.39 | 21.39 | 0.09% | 25,274 |
Feb 13, 2025 | 21.29 | 21.37 | 21.29 | 21.37 | 21.37 | 1.23% | 23,750 |
Feb 12, 2025 | 21.25 | 21.28 | 21.11 | 21.11 | 21.11 | -1.03% | 87,207 |
Feb 11, 2025 | 21.32 | 21.33 | 21.30 | 21.33 | 21.33 | -0.09% | 37,461 |
Feb 10, 2025 | 21.35 | 21.37 | 21.35 | 21.35 | 21.35 | 0.14% | 13,400 |
Feb 7, 2025 | 21.33 | 21.33 | 21.29 | 21.32 | 21.32 | -0.05% | 29,882 |
Feb 6, 2025 | 21.38 | 21.39 | 21.32 | 21.33 | 21.33 | -0.28% | 136,624 |
Feb 5, 2025 | 21.35 | 21.40 | 21.33 | 21.39 | 21.39 | 0.38% | 7,675 |
Feb 4, 2025 | 21.29 | 21.36 | 21.29 | 21.31 | 21.31 | 0.09% | 57,426 |
Feb 3, 2025 | 21.24 | 21.30 | 21.23 | 21.29 | 21.29 | -0.61% | 16,740 |
Jan 31, 2025 | 21.46 | 21.48 | 21.40 | 21.42 | 21.31 | -0.19% | 19,295 |
Jan 30, 2025 | 21.44 | 21.49 | 21.44 | 21.46 | 21.35 | 0.24% | 11,602 |
Jan 29, 2025 | 21.40 | 21.43 | 21.38 | 21.41 | 21.30 | -0.10% | 7,117 |
Jan 28, 2025 | 21.41 | 21.46 | 21.40 | 21.43 | 21.32 | -0.19% | 8,027 |
Jan 27, 2025 | 21.41 | 21.47 | 21.40 | 21.47 | 21.36 | 0.28% | 45,554 |
Jan 24, 2025 | 21.47 | 21.47 | 21.38 | 21.41 | 21.30 | -0.23% | 13,728 |
Jan 23, 2025 | 21.31 | 21.46 | 21.31 | 21.46 | 21.35 | 0.40% | 89,209 |
Jan 22, 2025 | 21.35 | 21.41 | 21.35 | 21.38 | 21.26 | -0.07% | 134,235 |
Jan 21, 2025 | 21.36 | 21.43 | 21.36 | 21.39 | 21.28 | 0.14% | 62,419 |
Jan 17, 2025 | 21.34 | 21.37 | 21.32 | 21.36 | 21.25 | 0.28% | 112,566 |
Jan 16, 2025 | 21.22 | 21.30 | 21.22 | 21.30 | 21.19 | 0.42% | 27,730 |
Jan 15, 2025 | 21.23 | 21.26 | 21.20 | 21.21 | 21.10 | 0.55% | 25,690 |
Jan 14, 2025 | 21.08 | 21.10 | 21.08 | 21.10 | 20.99 | 0.21% | 9,103 |
Jan 13, 2025 | 20.96 | 21.05 | 20.96 | 21.05 | 20.94 | -0.12% | 8,787 |
Jan 10, 2025 | 21.09 | 21.12 | 21.04 | 21.08 | 20.97 | -0.54% | 25,314 |
Jan 8, 2025 | 21.12 | 21.19 | 21.12 | 21.19 | 21.08 | 0.09% | 17,584 |
Jan 7, 2025 | 21.39 | 21.39 | 21.16 | 21.17 | 21.06 | -0.26% | 5,158 |
Jan 6, 2025 | 21.20 | 21.23 | 21.20 | 21.23 | 21.12 | 0.14% | 12,022 |
Jan 3, 2025 | 21.20 | 21.20 | 21.19 | 21.20 | 21.09 | 0.12% | 3,087 |
Jan 2, 2025 | 21.15 | 21.17 | 21.12 | 21.17 | 21.06 | 0.19% | 14,172 |
Dec 31, 2024 | 21.21 | 21.21 | 21.10 | 21.13 | 21.02 | - | 9,222 |
Dec 30, 2024 | 21.08 | 21.15 | 21.08 | 21.13 | 21.02 | 0.09% | 12,499 |
Dec 27, 2024 | 21.14 | 21.16 | 21.10 | 21.11 | 21.00 | -0.33% | 15,428 |
Dec 26, 2024 | 21.08 | 21.18 | 21.08 | 21.18 | 21.07 | 0.30% | 4,801 |
Dec 24, 2024 | 21.07 | 21.12 | 21.07 | 21.12 | 21.01 | 0.17% | 8,751 |
Dec 23, 2024 | 21.10 | 21.10 | 21.08 | 21.08 | 20.97 | -0.13% | 14,045 |
Dec 20, 2024 | 20.99 | 21.14 | 20.99 | 21.11 | 21.00 | 0.45% | 16,182 |
Dec 19, 2024 | 21.08 | 21.08 | 21.02 | 21.02 | 20.91 | -0.06% | 17,290 |
Dec 18, 2024 | 21.24 | 21.24 | 21.03 | 21.03 | 20.92 | -1.74% | 23,204 |
Dec 17, 2024 | 21.40 | 21.40 | 21.38 | 21.40 | 21.16 | -0.14% | 19,619 |
Dec 16, 2024 | 21.41 | 21.44 | 21.41 | 21.43 | 21.19 | 0.14% | 5,533 |
Dec 13, 2024 | 21.47 | 21.47 | 21.40 | 21.40 | 21.16 | -0.28% | 14,772 |
Dec 12, 2024 | 21.50 | 21.50 | 21.46 | 21.46 | 21.22 | -0.28% | 10,752 |
Dec 11, 2024 | 21.53 | 21.54 | 21.51 | 21.52 | 21.27 | 0.05% | 19,563 |
Dec 10, 2024 | 21.49 | 21.51 | 21.48 | 21.51 | 21.26 | 0.09% | 14,232 |
Dec 9, 2024 | 21.60 | 21.60 | 21.49 | 21.49 | 21.25 | -0.18% | 17,140 |
Dec 6, 2024 | 21.55 | 21.56 | 21.52 | 21.53 | 21.28 | 0.09% | 8,651 |
Dec 5, 2024 | 21.48 | 21.51 | 21.47 | 21.51 | 21.26 | 0.07% | 6,987 |
Dec 4, 2024 | 21.46 | 21.51 | 21.46 | 21.50 | 21.25 | 0.12% | 9,061 |
Dec 3, 2024 | 21.47 | 21.49 | 21.44 | 21.47 | 21.22 | 0.04% | 14,114 |
Dec 2, 2024 | 21.43 | 21.48 | 21.43 | 21.46 | 21.22 | -0.50% | 19,302 |
Nov 29, 2024 | 21.55 | 21.57 | 21.55 | 21.57 | 21.22 | 0.13% | 5,107 |
Nov 27, 2024 | 21.48 | 21.54 | 21.48 | 21.54 | 21.19 | 0.28% | 12,045 |
Nov 26, 2024 | 21.48 | 21.48 | 21.44 | 21.48 | 21.13 | -0.05% | 26,063 |
Nov 25, 2024 | 21.49 | 21.50 | 21.48 | 21.49 | 21.14 | 0.30% | 5,845 |
Nov 22, 2024 | 21.44 | 21.45 | 21.43 | 21.43 | 21.08 | - | 6,677 |
Nov 21, 2024 | 21.48 | 21.48 | 21.42 | 21.43 | 21.08 | 0.07% | 27,937 |
Nov 20, 2024 | 21.41 | 21.41 | 21.39 | 21.41 | 21.06 | -0.09% | 15,199 |
Nov 19, 2024 | 21.38 | 21.44 | 21.38 | 21.43 | 21.08 | 0.19% | 13,634 |
Nov 18, 2024 | 21.34 | 21.39 | 21.34 | 21.39 | 21.04 | 0.12% | 10,337 |
Nov 15, 2024 | 21.34 | 21.37 | 21.32 | 21.37 | 21.02 | -0.07% | 8,799 |
Nov 14, 2024 | 21.41 | 21.42 | 21.38 | 21.38 | 21.03 | -0.19% | 14,332 |
Nov 13, 2024 | 21.44 | 21.44 | 21.40 | 21.42 | 21.07 | 0.14% | 11,075 |
Nov 12, 2024 | 21.42 | 21.42 | 21.38 | 21.39 | 21.04 | -0.42% | 19,876 |
Nov 11, 2024 | 21.52 | 21.52 | 21.47 | 21.48 | 21.13 | -0.06% | 6,712 |
Nov 8, 2024 | 21.49 | 21.50 | 21.47 | 21.49 | 21.14 | 0.23% | 6,434 |
Nov 7, 2024 | 21.38 | 21.45 | 21.38 | 21.44 | 21.10 | 0.53% | 13,153 |
Nov 6, 2024 | 21.31 | 21.34 | 21.30 | 21.33 | 20.98 | 0.15% | 19,837 |
Nov 5, 2024 | 21.23 | 21.30 | 21.23 | 21.30 | 20.95 | 0.23% | 9,668 |
Nov 4, 2024 | 21.26 | 21.26 | 21.22 | 21.25 | 20.90 | 0.25% | 13,405 |
Nov 1, 2024 | 21.28 | 21.28 | 21.18 | 21.20 | 20.85 | -0.67% | 5,293 |
Oct 31, 2024 | 21.36 | 21.37 | 21.33 | 21.34 | 20.87 | -0.23% | 17,624 |
Oct 30, 2024 | 21.45 | 21.45 | 21.37 | 21.39 | 20.92 | -0.19% | 5,993 |
Oct 29, 2024 | 21.37 | 21.43 | 21.36 | 21.43 | 20.96 | - | 11,299 |
Oct 28, 2024 | 21.43 | 21.44 | 21.40 | 21.43 | 20.96 | 0.28% | 15,397 |
Oct 25, 2024 | 21.43 | 21.44 | 21.36 | 21.37 | 20.90 | -0.09% | 39,356 |
Oct 24, 2024 | 21.37 | 21.41 | 21.36 | 21.39 | 20.92 | 0.32% | 9,487 |
Oct 23, 2024 | 21.33 | 21.35 | 21.30 | 21.32 | 20.85 | -0.47% | 26,316 |
Oct 22, 2024 | 21.40 | 21.42 | 21.38 | 21.42 | 20.95 | -0.07% | 10,272 |
Oct 21, 2024 | 21.54 | 21.54 | 21.42 | 21.44 | 20.96 | -0.39% | 7,927 |
Oct 18, 2024 | 21.49 | 21.53 | 21.49 | 21.52 | 21.05 | 0.19% | 6,335 |
Oct 17, 2024 | 21.50 | 21.50 | 21.44 | 21.48 | 21.01 | -0.05% | 12,010 |
Oct 16, 2024 | 21.50 | 21.51 | 21.48 | 21.49 | 21.02 | 0.23% | 30,021 |
Oct 15, 2024 | 21.48 | 21.48 | 21.44 | 21.44 | 20.97 | 0.05% | 30,958 |
Oct 14, 2024 | 21.41 | 21.45 | 21.41 | 21.43 | 20.96 | -0.02% | 6,296 |
Oct 11, 2024 | 21.43 | 21.44 | 21.43 | 21.44 | 20.96 | 0.17% | 7,002 |
Oct 10, 2024 | 21.39 | 21.40 | 21.36 | 21.40 | 20.93 | 0.03% | 6,345 |
Oct 9, 2024 | 21.39 | 21.41 | 21.38 | 21.39 | 20.92 | 0.01% | 4,917 |
Oct 8, 2024 | 21.39 | 21.42 | 21.37 | 21.39 | 20.92 | 0.09% | 14,077 |
Oct 7, 2024 | 21.42 | 21.43 | 21.36 | 21.37 | 20.90 | -0.19% | 15,136 |
Oct 4, 2024 | 21.47 | 21.47 | 21.40 | 21.41 | 20.94 | -0.37% | 56,302 |
Oct 3, 2024 | 21.55 | 21.55 | 21.46 | 21.49 | 21.02 | -0.32% | 50,443 |
Oct 2, 2024 | 21.53 | 21.57 | 21.53 | 21.56 | 21.09 | 0.05% | 86,690 |
Oct 1, 2024 | 21.59 | 21.61 | 21.55 | 21.55 | 21.08 | -0.69% | 33,196 |
Sep 30, 2024 | 21.70 | 21.72 | 21.65 | 21.70 | 21.11 | 0.02% | 16,111 |
Sep 27, 2024 | 21.66 | 21.70 | 21.66 | 21.70 | 21.10 | 0.03% | 22,004 |
Sep 26, 2024 | 21.65 | 21.69 | 21.63 | 21.69 | 21.10 | 0.32% | 15,931 |
Sep 25, 2024 | 21.64 | 21.65 | 21.62 | 21.62 | 21.03 | -0.16% | 18,678 |
Sep 24, 2024 | 21.64 | 21.67 | 21.63 | 21.66 | 21.06 | -0.07% | 7,933 |