Nuveen Winslow Large-Cap Growth ESG ETF (NWLG)
NYSEARCA: NWLG · Real-Time Price · USD
32.33
+0.14 (0.43%)
Sep 26, 2024, 3:59 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 32.20 | 32.22 | 32.19 | 32.19 | 32.19 | 0.21% | 936 |
| Sep 24, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.35% | 60 |
| Sep 23, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.18% | 108 |
| Sep 20, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.12% | 61 |
| Sep 19, 2024 | 32.02 | 32.02 | 31.99 | 31.99 | 31.99 | 2.27% | 1,087 |
| Sep 18, 2024 | 31.35 | 31.42 | 31.28 | 31.28 | 31.28 | -0.33% | 659 |
| Sep 17, 2024 | 31.35 | 31.38 | 31.33 | 31.38 | 31.38 | 0.11% | 1,449 |
| Sep 16, 2024 | 31.33 | 31.35 | 31.33 | 31.35 | 31.35 | -0.23% | 581 |
| Sep 13, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.59% | 34 |
| Sep 12, 2024 | 30.91 | 31.27 | 30.91 | 31.24 | 31.24 | 1.00% | 941 |
| Sep 11, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 2.49% | 7 |
| Sep 10, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.99% | 105 |
| Sep 9, 2024 | 30.00 | 30.00 | 29.88 | 29.88 | 29.88 | 1.15% | 3,687 |
| Sep 6, 2024 | 29.52 | 29.55 | 29.52 | 29.54 | 29.54 | -2.45% | 280 |
| Sep 5, 2024 | 30.50 | 30.50 | 30.10 | 30.28 | 30.28 | -0.01% | 2,825 |
| Sep 4, 2024 | 30.29 | 30.29 | 30.28 | 30.28 | 30.28 | -0.38% | 227 |
| Sep 3, 2024 | 31.05 | 31.05 | 30.40 | 30.40 | 30.40 | -3.43% | 1,081 |
| Aug 30, 2024 | 31.33 | 31.48 | 31.33 | 31.48 | 31.48 | 1.29% | 743 |
| Aug 29, 2024 | 31.48 | 31.48 | 31.08 | 31.08 | 31.08 | -0.26% | 758 |
| Aug 28, 2024 | 31.38 | 31.38 | 31.16 | 31.16 | 31.16 | -0.93% | 107 |
| Aug 27, 2024 | 31.36 | 31.45 | 31.36 | 31.45 | 31.45 | 0.35% | 160 |
| Aug 26, 2024 | 31.60 | 31.60 | 31.30 | 31.34 | 31.34 | -0.98% | 626 |
| Aug 23, 2024 | 31.80 | 31.80 | 31.48 | 31.65 | 31.65 | 1.21% | 560 |
| Aug 22, 2024 | 31.84 | 31.84 | 31.28 | 31.28 | 31.28 | -1.66% | 682 |
| Aug 21, 2024 | 31.82 | 31.82 | 31.80 | 31.80 | 31.80 | 0.34% | 126 |
| Aug 20, 2024 | 31.86 | 31.86 | 31.60 | 31.70 | 31.70 | -0.11% | 5,512 |
| Aug 19, 2024 | 31.40 | 31.73 | 31.37 | 31.73 | 31.73 | 1.38% | 962 |
| Aug 16, 2024 | 31.30 | 31.37 | 31.28 | 31.30 | 31.30 | -0.14% | 1,328 |
| Aug 15, 2024 | 31.11 | 31.34 | 31.11 | 31.34 | 31.34 | 2.23% | 8,036 |
| Aug 14, 2024 | 30.45 | 30.66 | 30.45 | 30.66 | 30.66 | 0.68% | 161 |
| Aug 13, 2024 | 30.20 | 30.45 | 30.17 | 30.45 | 30.45 | 2.05% | 5,097 |
| Aug 12, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.02% | 207 |
| Aug 9, 2024 | 29.71 | 29.83 | 29.65 | 29.83 | 29.83 | 1.06% | 1,139 |
| Aug 8, 2024 | 29.43 | 29.52 | 29.43 | 29.52 | 29.52 | 2.70% | 162 |
| Aug 7, 2024 | 29.40 | 29.40 | 28.74 | 28.74 | 28.74 | -0.90% | 2,024 |
| Aug 6, 2024 | 29.35 | 29.40 | 29.00 | 29.00 | 29.00 | 1.71% | 23,491 |
| Aug 5, 2024 | 27.76 | 28.51 | 27.76 | 28.51 | 28.51 | -3.23% | 511 |
| Aug 2, 2024 | 29.13 | 29.47 | 29.10 | 29.47 | 29.47 | -2.69% | 5,143 |
| Aug 1, 2024 | 30.55 | 30.55 | 30.28 | 30.28 | 30.28 | -2.35% | 1,250 |
| Jul 31, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 2.88% | 133 |
| Jul 30, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -1.14% | 41 |
| Jul 29, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.27% | 209 |
| Jul 26, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.70% | 126 |
| Jul 25, 2024 | 30.45 | 30.46 | 30.20 | 30.20 | 30.20 | -1.58% | 1,988 |
| Jul 24, 2024 | 30.92 | 30.92 | 30.69 | 30.69 | 30.69 | -3.46% | 250 |
| Jul 23, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.24% | 13 |
| Jul 22, 2024 | 31.75 | 31.78 | 31.47 | 31.71 | 31.71 | 1.88% | 4,049 |
| Jul 19, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.53% | 5 |
| Jul 18, 2024 | 31.60 | 31.60 | 31.29 | 31.29 | 31.29 | -1.03% | 823 |
| Jul 17, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -3.22% | 225 |
| Jul 16, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 0.13% | 127 |
| Jul 15, 2024 | 34.18 | 34.18 | 32.63 | 32.63 | 32.63 | 0.10% | 2,854 |
| Jul 12, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.33% | 41 |
| Jul 11, 2024 | 32.55 | 32.55 | 32.49 | 32.49 | 32.49 | -1.71% | 879 |
| Jul 10, 2024 | 32.91 | 33.06 | 32.91 | 33.06 | 33.06 | 1.02% | 4,199 |
| Jul 9, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -0.08% | 55 |
| Jul 8, 2024 | 33.94 | 33.94 | 32.75 | 32.75 | 32.75 | -0.01% | 500 |
| Jul 5, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.90% | 114 |
| Jul 3, 2024 | 32.35 | 32.46 | 32.35 | 32.46 | 32.46 | 0.72% | 1,537 |
| Jul 2, 2024 | 32.22 | 32.23 | 32.22 | 32.23 | 32.23 | 0.65% | 1,235 |
| Jul 1, 2024 | 31.87 | 32.02 | 31.87 | 32.02 | 32.02 | 0.30% | 167 |
| Jun 28, 2024 | 32.35 | 32.35 | 31.92 | 31.92 | 31.92 | -0.30% | 1,322 |
| Jun 27, 2024 | 32.04 | 32.04 | 32.02 | 32.02 | 32.02 | 0.08% | 1,343 |
| Jun 26, 2024 | 31.71 | 31.99 | 31.71 | 31.99 | 31.99 | 0.53% | 424 |
| Jun 25, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 1.27% | 16 |
| Jun 24, 2024 | 31.82 | 31.82 | 31.42 | 31.42 | 31.42 | -1.30% | 593 |
| Jun 21, 2024 | 31.94 | 31.95 | 31.84 | 31.84 | 31.84 | -0.14% | 584 |
| Jun 20, 2024 | 32.28 | 32.28 | 31.88 | 31.88 | 31.88 | -0.58% | 347 |
| Jun 18, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.44% | 239 |
| Jun 17, 2024 | 32.01 | 32.01 | 31.92 | 31.92 | 31.92 | 1.08% | 1,504 |
| Jun 14, 2024 | 31.60 | 31.60 | 31.58 | 31.58 | 31.58 | 0.37% | 540 |
| Jun 13, 2024 | 31.45 | 31.47 | 31.44 | 31.47 | 31.47 | 0.22% | 412 |
| Jun 12, 2024 | 31.34 | 31.43 | 31.34 | 31.40 | 31.40 | 1.85% | 1,137 |
| Jun 11, 2024 | 30.66 | 30.83 | 30.66 | 30.83 | 30.83 | 0.64% | 212 |
| Jun 10, 2024 | 30.50 | 30.64 | 30.50 | 30.64 | 30.64 | 0.61% | 2,102 |
| Jun 7, 2024 | 30.38 | 30.45 | 30.37 | 30.45 | 30.45 | -0.10% | 746 |
| Jun 6, 2024 | 30.64 | 30.65 | 30.39 | 30.48 | 30.48 | 0.02% | 2,507 |
| Jun 5, 2024 | 30.45 | 30.47 | 30.45 | 30.47 | 30.47 | 2.23% | 266 |
| Jun 4, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.27% | 218 |
| Jun 3, 2024 | 29.89 | 29.89 | 29.49 | 29.73 | 29.73 | 0.61% | 3,730 |
| May 31, 2024 | 29.16 | 29.55 | 29.16 | 29.55 | 29.55 | -0.15% | 583 |
| May 30, 2024 | 29.72 | 29.80 | 29.59 | 29.59 | 29.59 | -1.88% | 4,133 |
| May 29, 2024 | 30.25 | 30.26 | 30.16 | 30.16 | 30.16 | -0.54% | 12,411 |
| May 28, 2024 | 30.32 | 30.34 | 30.32 | 30.33 | 30.33 | 0.47% | 2,455 |
| May 24, 2024 | 30.24 | 30.24 | 30.18 | 30.18 | 30.18 | 0.51% | 505 |
| May 23, 2024 | 30.36 | 30.36 | 29.99 | 30.03 | 30.03 | 0.01% | 4,388 |
| May 22, 2024 | 30.17 | 30.17 | 29.95 | 30.03 | 30.03 | -0.32% | 4,459 |
| May 21, 2024 | 30.10 | 30.13 | 30.10 | 30.13 | 30.13 | 0.37% | 1,573 |
| May 20, 2024 | 29.94 | 30.07 | 29.94 | 30.02 | 30.02 | 0.69% | 4,235 |
| May 17, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.19% | 84 |
| May 16, 2024 | 30.12 | 30.12 | 29.87 | 29.87 | 29.87 | -0.57% | 1,076 |
| May 15, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 2.02% | 5 |
| May 14, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.67% | 1 |
| May 13, 2024 | 29.26 | 29.26 | 29.24 | 29.24 | 29.24 | -0.48% | 282 |
| May 10, 2024 | 29.39 | 29.40 | 29.38 | 29.38 | 29.38 | 0.23% | 351 |
| May 9, 2024 | 29.34 | 29.34 | 29.32 | 29.32 | 29.32 | 0.28% | 137 |
| May 8, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.16% | 53 |
| May 7, 2024 | 29.63 | 29.63 | 29.25 | 29.28 | 29.28 | 0.15% | 757 |
| May 6, 2024 | 29.03 | 29.24 | 29.03 | 29.24 | 29.24 | 1.31% | 592 |
| May 3, 2024 | 28.92 | 28.92 | 28.86 | 28.86 | 28.86 | 1.72% | 395 |