Nuveen Impact Bond ETF (NUIB)
NASDAQ: NUIB · Real-Time Price · USD
25.17
-0.02 (-0.09%)
Nov 6, 2026, 4:00 PM EST - Market closed
NUIB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.09% | 8 |
| Nov 5, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.16% | 6 |
| Nov 4, 2026 | 25.08 | 25.15 | 25.08 | 25.15 | 25.15 | 0.42% | 142,040 |
| Nov 3, 2026 | 25.03 | 25.05 | 25.03 | 25.05 | 25.05 | -0.10% | 1,104 |
| Nov 2, 2026 | 25.12 | 25.15 | 25.07 | 25.07 | 25.07 | 0.05% | 596,609 |
| Oct 30, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.06 | 0.21% | 6 |
| Oct 29, 2026 | 25.14 | 25.19 | 25.13 | 25.13 | 25.01 | 0.27% | 1,786 |
| Oct 28, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.94 | -0.23% | 14 |
| Oct 27, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.00 | 0.04% | 119 |
| Oct 26, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.99 | 0.05% | 6 |
| Oct 23, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | -0.11% | 6 |
| Oct 22, 2026 | 25.15 | 25.15 | 25.13 | 25.13 | 25.00 | 0.70% | 106 |
| Oct 21, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.83 | 0.01% | 324 |
| Oct 20, 2026 | 24.96 | 24.96 | 24.95 | 24.95 | 24.83 | 0.20% | 258 |
| Oct 19, 2026 | 24.97 | 25.00 | 24.90 | 24.90 | 24.78 | -0.44% | 3,326 |
| Oct 16, 2026 | 24.95 | 25.02 | 24.95 | 25.01 | 24.89 | -0.10% | 15,921 |
| Oct 15, 2026 | 25.03 | 25.05 | 24.99 | 25.04 | 24.91 | 0.53% | 27,278 |
| Oct 14, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.78 | - | 23,201 |
| Oct 13, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.78 | 0.24% | 98 |
| Oct 12, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.72 | 0.35% | 6 |
| Oct 9, 2026 | 24.73 | 24.76 | 24.72 | 24.76 | 24.64 | -0.02% | 1,026 |
| Oct 8, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.64 | 0.26% | 21 |
| Oct 7, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.58 | -0.03% | 9 |
| Oct 6, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.58 | 0.19% | 9 |
| Oct 5, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.54 | -0.23% | 30 |
| Oct 2, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.60 | -0.47% | 29 |
| Oct 1, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.71 | 0.62% | 12 |
| Sep 30, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.56 | -0.18% | 10 |
| Sep 29, 2026 | 24.69 | 24.73 | 24.69 | 24.73 | 24.60 | -0.04% | 110 |
| Sep 28, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.61 | -0.40% | 8 |
| Sep 25, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.71 | 0.04% | 10 |
| Sep 24, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.70 | -0.45% | 9 |
| Sep 23, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.81 | -0.75% | 9 |
| Sep 22, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.00 | - | 9 |
| Sep 21, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.00 | 0.22% | 10 |
| Sep 18, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.95 | -0.28% | 1,394,983 |
| Sep 17, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.02 | 0.46% | 48 |
| Sep 16, 2026 | 25.04 | 25.04 | 25.03 | 25.03 | 24.90 | -0.04% | 207 |