Nuveen ESG Large-Cap Value ETF (NULV)
BATS: NULV · Real-Time Price · USD
40.01
-0.44 (-1.09%)
At close: Mar 28, 2025, 3:59 PM
40.10
+0.09 (0.22%)
After-hours: Mar 28, 2025, 7:59 PM EDT
NULV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.44 | 40.44 | 39.94 | 40.01 | 40.01 | -1.09% | 132,908 |
| Mar 27, 2025 | 40.49 | 40.58 | 40.34 | 40.45 | 40.45 | -0.07% | 89,925 |
| Mar 26, 2025 | 40.48 | 40.72 | 40.40 | 40.48 | 40.48 | - | 78,023 |
| Mar 25, 2025 | 40.59 | 40.63 | 40.30 | 40.48 | 40.48 | -0.15% | 88,345 |
| Mar 24, 2025 | 40.36 | 40.63 | 40.36 | 40.54 | 40.54 | 1.10% | 99,151 |
| Mar 21, 2025 | 40.00 | 40.20 | 39.89 | 40.10 | 40.10 | -0.50% | 97,432 |
| Mar 20, 2025 | 40.24 | 40.48 | 40.18 | 40.30 | 40.30 | -0.17% | 300,657 |
| Mar 19, 2025 | 40.19 | 40.54 | 40.16 | 40.37 | 40.37 | 0.27% | 133,689 |
| Mar 18, 2025 | 40.34 | 40.39 | 40.10 | 40.26 | 40.26 | -0.32% | 68,391 |
| Mar 17, 2025 | 39.78 | 40.49 | 39.78 | 40.39 | 40.39 | 1.32% | 100,089 |
| Mar 14, 2025 | 39.42 | 39.87 | 39.39 | 39.87 | 39.87 | 1.52% | 274,266 |
| Mar 13, 2025 | 39.53 | 39.65 | 39.13 | 39.27 | 39.27 | -0.28% | 126,320 |
| Mar 12, 2025 | 39.77 | 39.78 | 39.21 | 39.38 | 39.38 | -0.68% | 274,738 |
| Mar 11, 2025 | 40.25 | 40.25 | 39.54 | 39.65 | 39.65 | -1.71% | 262,623 |
| Mar 10, 2025 | 40.40 | 40.93 | 40.07 | 40.34 | 40.34 | -0.96% | 105,061 |
| Mar 7, 2025 | 40.32 | 40.83 | 40.30 | 40.73 | 40.73 | 0.87% | 119,628 |
| Mar 6, 2025 | 40.27 | 40.61 | 40.20 | 40.38 | 40.38 | -0.64% | 127,230 |
| Mar 5, 2025 | 40.36 | 40.80 | 40.24 | 40.64 | 40.64 | 0.52% | 183,415 |
| Mar 4, 2025 | 41.07 | 41.07 | 40.41 | 40.43 | 40.43 | -2.13% | 179,157 |
| Mar 3, 2025 | 41.52 | 41.83 | 41.08 | 41.31 | 41.31 | -0.54% | 220,862 |
| Feb 28, 2025 | 41.17 | 41.54 | 40.96 | 41.54 | 41.54 | 1.16% | 70,318 |
| Feb 27, 2025 | 41.11 | 41.46 | 41.03 | 41.06 | 41.06 | -0.24% | 107,578 |
| Feb 26, 2025 | 41.43 | 41.50 | 41.09 | 41.16 | 41.16 | -0.44% | 76,891 |
| Feb 25, 2025 | 41.22 | 41.46 | 41.19 | 41.34 | 41.34 | 0.12% | 74,145 |
| Feb 24, 2025 | 41.26 | 41.45 | 41.23 | 41.29 | 41.29 | 0.15% | 85,386 |
| Feb 21, 2025 | 41.59 | 41.59 | 41.14 | 41.23 | 41.23 | -0.72% | 89,916 |
| Feb 20, 2025 | 41.52 | 41.56 | 41.27 | 41.53 | 41.53 | -0.17% | 64,836 |
| Feb 19, 2025 | 41.36 | 41.63 | 41.36 | 41.60 | 41.60 | 0.24% | 74,619 |
| Feb 18, 2025 | 41.19 | 41.51 | 41.15 | 41.50 | 41.50 | 0.78% | 126,876 |
| Feb 14, 2025 | 41.28 | 41.43 | 41.16 | 41.18 | 41.18 | -0.12% | 80,513 |
| Feb 13, 2025 | 40.95 | 41.27 | 40.93 | 41.23 | 41.23 | 0.68% | 110,197 |
| Feb 12, 2025 | 40.76 | 40.99 | 40.76 | 40.95 | 40.95 | -0.36% | 77,589 |
| Feb 11, 2025 | 40.82 | 41.12 | 40.80 | 41.10 | 41.10 | 0.61% | 65,621 |
| Feb 10, 2025 | 41.01 | 41.01 | 40.74 | 40.85 | 40.85 | 0.22% | 103,107 |
| Feb 7, 2025 | 41.06 | 41.06 | 40.72 | 40.76 | 40.76 | -0.52% | 153,815 |
| Feb 6, 2025 | 41.23 | 41.25 | 40.80 | 40.98 | 40.98 | -0.26% | 154,545 |
| Feb 5, 2025 | 40.89 | 41.10 | 40.83 | 41.08 | 41.08 | 0.83% | 190,364 |
| Feb 4, 2025 | 40.70 | 40.83 | 40.65 | 40.74 | 40.74 | -0.42% | 265,231 |
| Feb 3, 2025 | 40.49 | 41.01 | 40.36 | 40.91 | 40.91 | -0.10% | 206,583 |
| Jan 31, 2025 | 41.23 | 41.35 | 40.94 | 40.95 | 40.95 | -0.73% | 166,684 |
| Jan 30, 2025 | 41.05 | 41.36 | 40.98 | 41.25 | 41.25 | 0.83% | 72,995 |
| Jan 29, 2025 | 40.98 | 41.23 | 40.88 | 40.91 | 40.91 | -0.29% | 104,278 |
| Jan 28, 2025 | 41.33 | 41.33 | 41.01 | 41.03 | 41.03 | -0.77% | 85,867 |
| Jan 27, 2025 | 40.83 | 41.37 | 40.83 | 41.35 | 41.35 | 1.20% | 437,428 |
| Jan 24, 2025 | 40.91 | 40.99 | 40.79 | 40.86 | 40.86 | -0.17% | 120,685 |
| Jan 23, 2025 | 40.77 | 40.97 | 40.65 | 40.93 | 40.93 | 0.39% | 170,856 |
| Jan 22, 2025 | 41.06 | 41.06 | 40.77 | 40.77 | 40.77 | -0.63% | 87,566 |
| Jan 21, 2025 | 40.77 | 41.08 | 40.77 | 41.03 | 41.03 | 1.01% | 398,933 |
| Jan 17, 2025 | 40.59 | 40.77 | 40.52 | 40.62 | 40.62 | 0.64% | 101,247 |
| Jan 16, 2025 | 39.97 | 40.41 | 39.91 | 40.36 | 40.36 | 0.82% | 222,451 |