Nuveen ESG Large-Cap ETF (NULC)
BATS: NULC · Real-Time Price · USD
47.29
+0.13 (0.28%)
At close: Jan 31, 2025, 10:21 AM
46.78
-0.51 (-1.07%)
After-hours: Jan 31, 2025, 8:00 PM EST
NULC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 47.29 | 47.29 | 46.78 | 46.78 | 46.78 | -0.80% | 110 |
| Jan 30, 2025 | 47.00 | 47.22 | 47.00 | 47.16 | 47.16 | 0.79% | 460 |
| Jan 29, 2025 | 46.97 | 47.00 | 46.65 | 46.79 | 46.79 | -0.59% | 10,954 |
| Jan 28, 2025 | 46.84 | 47.09 | 46.84 | 47.07 | 47.07 | 0.73% | 12,341 |
| Jan 27, 2025 | 46.70 | 46.73 | 46.65 | 46.73 | 46.73 | -1.76% | 796 |
| Jan 24, 2025 | 47.69 | 47.69 | 47.57 | 47.57 | 47.57 | -0.28% | 165 |
| Jan 23, 2025 | 47.34 | 47.70 | 47.34 | 47.70 | 47.70 | 0.40% | 197 |
| Jan 22, 2025 | 47.53 | 47.64 | 47.50 | 47.51 | 47.51 | 0.63% | 2,209 |
| Jan 21, 2025 | 47.04 | 47.21 | 47.04 | 47.21 | 47.21 | 1.16% | 639 |
| Jan 17, 2025 | 46.80 | 46.80 | 46.67 | 46.67 | 46.67 | 0.75% | 436 |
| Jan 16, 2025 | 46.31 | 46.32 | 46.31 | 46.32 | 46.32 | 0.41% | 3,568 |
| Jan 15, 2025 | 46.16 | 46.16 | 46.13 | 46.13 | 46.13 | 1.78% | 164 |
| Jan 14, 2025 | 45.57 | 45.57 | 45.33 | 45.33 | 45.33 | 0.18% | 737 |
| Jan 13, 2025 | 45.00 | 45.25 | 45.00 | 45.25 | 45.25 | 0.04% | 3,551 |
| Jan 10, 2025 | 45.35 | 45.35 | 45.18 | 45.23 | 45.23 | -1.59% | 1,265 |
| Jan 8, 2025 | 45.74 | 45.96 | 45.74 | 45.96 | 45.96 | 0.27% | 7,498 |
| Jan 7, 2025 | 45.80 | 45.83 | 45.80 | 45.83 | 45.83 | -0.78% | 873 |
| Jan 6, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 0.33% | 112 |
| Jan 3, 2025 | 46.07 | 46.09 | 46.04 | 46.04 | 46.04 | 1.21% | 1,239 |
| Jan 2, 2025 | 45.87 | 45.92 | 45.47 | 45.49 | 45.49 | 0.15% | 2,035 |
| Dec 31, 2024 | 45.47 | 45.50 | 45.42 | 45.42 | 45.42 | -0.55% | 1,092 |
| Dec 30, 2024 | 45.37 | 45.80 | 45.33 | 45.67 | 45.67 | -0.70% | 3,268 |
| Dec 27, 2024 | 46.00 | 46.05 | 46.00 | 46.00 | 46.00 | -1.00% | 457 |
| Dec 26, 2024 | 46.33 | 46.46 | 46.33 | 46.46 | 46.46 | 0.10% | 104 |
| Dec 24, 2024 | 46.23 | 46.42 | 46.23 | 46.42 | 46.42 | 0.73% | 1,200 |
| Dec 23, 2024 | 45.96 | 46.08 | 45.63 | 46.08 | 46.08 | 0.69% | 1,808 |
| Dec 20, 2024 | 45.59 | 45.76 | 45.59 | 45.76 | 45.76 | 1.13% | 205 |
| Dec 19, 2024 | 45.57 | 45.57 | 45.25 | 45.25 | 45.25 | -0.43% | 5,425 |
| Dec 18, 2024 | 46.81 | 46.84 | 45.45 | 45.45 | 45.45 | -4.37% | 1,933 |
| Dec 17, 2024 | 47.51 | 47.53 | 47.47 | 47.53 | 46.66 | -0.57% | 815 |
| Dec 16, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 46.93 | -0.14% | 18 |
| Dec 13, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 46.99 | -0.86% | 20 |
| Dec 12, 2024 | 48.39 | 48.47 | 48.28 | 48.28 | 47.40 | -0.29% | 12,539 |
| Dec 11, 2024 | 48.34 | 48.42 | 48.34 | 48.42 | 47.54 | 0.83% | 767 |
| Dec 10, 2024 | 48.13 | 48.17 | 48.02 | 48.02 | 47.14 | -0.38% | 2,092 |
| Dec 9, 2024 | 48.38 | 48.38 | 48.20 | 48.20 | 47.32 | -1.17% | 624 |
| Dec 6, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 47.88 | -0.02% | 50 |
| Dec 5, 2024 | 48.86 | 48.86 | 48.78 | 48.78 | 47.89 | -0.57% | 388 |
| Dec 4, 2024 | 48.90 | 49.07 | 48.88 | 49.07 | 48.17 | 0.82% | 1,655 |
| Dec 3, 2024 | 48.65 | 48.67 | 48.65 | 48.67 | 47.78 | -0.18% | 797 |
| Dec 2, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 47.86 | -0.07% | 66 |
| Nov 29, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 47.90 | 0.50% | 3 |
| Nov 27, 2024 | 48.56 | 48.57 | 48.52 | 48.54 | 47.66 | -0.46% | 1,055 |
| Nov 26, 2024 | 48.69 | 48.77 | 48.69 | 48.77 | 47.88 | 0.41% | 1,331 |
| Nov 25, 2024 | 48.52 | 48.57 | 48.49 | 48.57 | 47.68 | 0.28% | 3,551 |
| Nov 22, 2024 | 48.34 | 48.43 | 48.34 | 48.43 | 47.55 | 0.41% | 998 |
| Nov 21, 2024 | 48.15 | 48.29 | 48.15 | 48.23 | 47.35 | 0.86% | 442 |
| Nov 20, 2024 | 47.61 | 47.82 | 47.61 | 47.82 | 46.95 | -0.10% | 464 |
| Nov 19, 2024 | 47.90 | 47.91 | 47.87 | 47.87 | 46.99 | 0.45% | 2,684 |
| Nov 18, 2024 | 47.52 | 47.78 | 47.52 | 47.65 | 46.78 | 0.39% | 1,723 |
| Nov 15, 2024 | 47.64 | 47.64 | 47.34 | 47.47 | 46.60 | -1.17% | 1,201 |
| Nov 14, 2024 | 48.30 | 48.30 | 48.03 | 48.03 | 47.15 | -0.71% | 1,077 |
| Nov 13, 2024 | 48.42 | 48.42 | 48.37 | 48.37 | 47.49 | -0.15% | 146 |
| Nov 12, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 47.56 | -0.41% | 711 |
| Nov 11, 2024 | 48.75 | 48.75 | 48.65 | 48.65 | 47.76 | 0.39% | 711 |
| Nov 8, 2024 | 48.44 | 48.46 | 48.44 | 48.46 | 47.57 | 0.83% | 149 |
| Nov 7, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 47.18 | 0.78% | 30 |
| Nov 6, 2024 | 47.66 | 47.69 | 47.66 | 47.69 | 46.82 | 2.60% | 114 |
| Nov 5, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 45.63 | 1.07% | 93 |
| Nov 4, 2024 | 46.10 | 46.10 | 45.99 | 45.99 | 45.15 | -0.23% | 752 |
| Nov 1, 2024 | 46.33 | 46.33 | 46.10 | 46.10 | 45.26 | 0.45% | 1,326 |
| Oct 31, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.05 | -1.50% | 22 |
| Oct 30, 2024 | 46.61 | 46.61 | 46.59 | 46.59 | 45.74 | -0.49% | 1,073 |
| Oct 29, 2024 | 46.86 | 46.88 | 46.82 | 46.82 | 45.96 | 0.04% | 1,362 |
| Oct 28, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 45.94 | 0.31% | 3 |
| Oct 25, 2024 | 46.70 | 46.70 | 46.65 | 46.65 | 45.80 | -0.28% | 673 |
| Oct 24, 2024 | 46.75 | 46.78 | 46.75 | 46.78 | 45.93 | 0.11% | 170 |
| Oct 23, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 45.88 | -0.78% | 80 |
| Oct 22, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.24 | - | 80 |
| Oct 21, 2024 | 47.06 | 47.10 | 47.06 | 47.10 | 46.24 | -0.40% | 284 |
| Oct 18, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 46.42 | 0.36% | 9 |
| Oct 17, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 46.26 | -0.03% | 22 |
| Oct 16, 2024 | 47.07 | 47.13 | 47.07 | 47.13 | 46.27 | 0.61% | 1,355 |
| Oct 15, 2024 | 47.27 | 47.27 | 46.85 | 46.85 | 45.99 | -0.87% | 225 |
| Oct 14, 2024 | 47.13 | 47.26 | 47.13 | 47.26 | 46.39 | 0.95% | 785 |
| Oct 11, 2024 | 46.75 | 46.81 | 46.73 | 46.81 | 45.96 | 0.71% | 402 |
| Oct 10, 2024 | 46.50 | 46.50 | 46.39 | 46.48 | 45.63 | -0.28% | 782 |
| Oct 9, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 45.76 | 0.57% | 1 |
| Oct 8, 2024 | 46.29 | 46.35 | 46.29 | 46.35 | 45.50 | 1.20% | 438 |
| Oct 7, 2024 | 46.03 | 46.03 | 45.80 | 45.80 | 44.96 | -0.80% | 532 |
| Oct 4, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 45.33 | 0.80% | 120 |
| Oct 3, 2024 | 45.79 | 45.80 | 45.79 | 45.80 | 44.97 | -0.21% | 3,359 |
| Oct 2, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.06 | 0.02% | 39 |
| Oct 1, 2024 | 45.95 | 45.95 | 45.89 | 45.89 | 45.05 | -0.88% | 116 |
| Sep 30, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 45.45 | 0.23% | 84 |
| Sep 27, 2024 | 46.20 | 46.20 | 46.19 | 46.19 | 45.35 | -0.17% | 9,688 |
| Sep 26, 2024 | 46.27 | 46.27 | 46.15 | 46.27 | 45.42 | 0.61% | 1,124 |
| Sep 25, 2024 | 46.00 | 46.00 | 45.98 | 45.99 | 45.15 | -0.06% | 1,518 |
| Sep 24, 2024 | 45.86 | 46.02 | 45.86 | 46.02 | 45.18 | 0.05% | 1,651 |
| Sep 23, 2024 | 45.93 | 46.01 | 45.93 | 46.00 | 45.16 | 0.30% | 14,832 |
| Sep 20, 2024 | 45.66 | 45.86 | 45.66 | 45.86 | 45.02 | -0.32% | 503 |
| Sep 19, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 45.17 | 1.35% | 37 |
| Sep 18, 2024 | 45.45 | 45.45 | 45.39 | 45.39 | 44.56 | -0.35% | 1,024 |
| Sep 17, 2024 | 45.82 | 45.82 | 45.55 | 45.55 | 44.72 | -0.09% | 122 |
| Sep 16, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 44.76 | 0.56% | 163 |
| Sep 13, 2024 | 44.98 | 45.36 | 44.98 | 45.34 | 44.51 | 0.71% | 2,381 |
| Sep 12, 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 44.20 | 0.72% | 69 |
| Sep 11, 2024 | 44.07 | 44.71 | 44.07 | 44.70 | 43.88 | 1.24% | 3,265 |
| Sep 10, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 43.35 | 0.48% | 66 |
| Sep 9, 2024 | 43.93 | 43.94 | 43.85 | 43.94 | 43.14 | 1.16% | 409 |