Nuveen S&P 500 Dynamic Overwrite Fund (SPXX)
NYSE: SPXX · Real-Time Price · USD
17.43
+0.15 (0.87%)
Oct 8, 2025, 4:00 PM EDT - Market closed
SPXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 17.42 | 17.56 | 17.28 | 17.28 | 17.28 | -0.58% | 108,823 |
| Oct 6, 2025 | 17.48 | 17.48 | 17.28 | 17.38 | 17.38 | -0.11% | 57,716 |
| Oct 3, 2025 | 17.44 | 17.53 | 17.35 | 17.40 | 17.40 | -1.19% | 78,977 |
| Oct 2, 2025 | 17.59 | 17.66 | 17.44 | 17.61 | 17.61 | -0.17% | 52,923 |
| Oct 1, 2025 | 17.52 | 17.64 | 17.36 | 17.64 | 17.64 | 0.86% | 76,706 |
| Sep 30, 2025 | 17.18 | 17.49 | 17.15 | 17.49 | 17.49 | 1.80% | 113,293 |
| Sep 29, 2025 | 17.19 | 17.39 | 17.16 | 17.18 | 17.18 | -0.06% | 90,576 |
| Sep 26, 2025 | 17.57 | 17.59 | 17.19 | 17.19 | 17.19 | -2.27% | 68,819 |
| Sep 25, 2025 | 17.70 | 17.70 | 17.38 | 17.59 | 17.59 | -0.62% | 45,121 |
| Sep 24, 2025 | 17.87 | 17.90 | 17.65 | 17.70 | 17.70 | -0.84% | 57,011 |
| Sep 23, 2025 | 17.95 | 17.95 | 17.83 | 17.85 | 17.85 | -0.39% | 30,194 |
| Sep 22, 2025 | 17.91 | 18.02 | 17.81 | 17.92 | 17.92 | -0.17% | 95,191 |
| Sep 19, 2025 | 17.93 | 18.03 | 17.90 | 17.95 | 17.95 | 0.22% | 40,250 |
| Sep 18, 2025 | 17.97 | 18.04 | 17.91 | 17.91 | 17.91 | -0.33% | 49,401 |
| Sep 17, 2025 | 18.05 | 18.05 | 17.95 | 17.97 | 17.97 | -0.55% | 24,357 |
| Sep 16, 2025 | 18.11 | 18.16 | 18.03 | 18.07 | 18.07 | -0.61% | 35,858 |
| Sep 15, 2025 | 18.15 | 18.20 | 18.01 | 18.18 | 18.18 | -0.66% | 80,286 |
| Sep 12, 2025 | 18.29 | 18.34 | 18.22 | 18.30 | 17.97 | -0.27% | 38,978 |
| Sep 11, 2025 | 18.26 | 18.39 | 18.23 | 18.35 | 18.02 | 0.49% | 64,319 |
| Sep 10, 2025 | 18.30 | 18.40 | 18.19 | 18.26 | 17.93 | 0.05% | 54,668 |
| Sep 9, 2025 | 18.27 | 18.29 | 18.17 | 18.25 | 17.92 | -0.11% | 37,639 |
| Sep 8, 2025 | 18.18 | 18.41 | 18.18 | 18.27 | 17.94 | 0.61% | 70,685 |
| Sep 5, 2025 | 18.29 | 18.29 | 18.11 | 18.16 | 17.83 | -0.49% | 32,059 |
| Sep 4, 2025 | 18.11 | 18.25 | 18.09 | 18.25 | 17.92 | 0.88% | 22,479 |
| Sep 3, 2025 | 18.05 | 18.13 | 18.02 | 18.09 | 17.76 | 0.39% | 28,684 |
| Sep 2, 2025 | 18.00 | 18.02 | 17.90 | 18.02 | 17.69 | -0.44% | 24,999 |
| Aug 29, 2025 | 18.09 | 18.13 | 18.03 | 18.10 | 17.77 | -0.06% | 15,047 |
| Aug 28, 2025 | 18.06 | 18.13 | 18.00 | 18.11 | 17.78 | 0.06% | 31,741 |
| Aug 27, 2025 | 18.02 | 18.10 | 18.00 | 18.10 | 17.77 | 0.39% | 28,268 |
| Aug 26, 2025 | 18.00 | 18.04 | 17.97 | 18.03 | 17.70 | 0.11% | 24,803 |
| Aug 25, 2025 | 17.99 | 18.05 | 17.73 | 18.01 | 17.68 | 0.06% | 42,679 |
| Aug 22, 2025 | 17.84 | 18.20 | 17.83 | 18.00 | 17.67 | 0.95% | 85,151 |
| Aug 21, 2025 | 17.89 | 17.98 | 17.81 | 17.83 | 17.51 | -0.61% | 28,462 |
| Aug 20, 2025 | 17.91 | 17.96 | 17.82 | 17.94 | 17.61 | -0.17% | 28,022 |
| Aug 19, 2025 | 18.02 | 18.09 | 17.91 | 17.97 | 17.64 | -0.22% | 29,616 |
| Aug 18, 2025 | 18.03 | 18.05 | 17.95 | 18.01 | 17.68 | -0.11% | 33,242 |
| Aug 15, 2025 | 18.08 | 18.08 | 18.00 | 18.03 | 17.70 | -0.44% | 41,213 |
| Aug 14, 2025 | 18.09 | 18.15 | 18.06 | 18.11 | 17.78 | -0.17% | 44,811 |
| Aug 13, 2025 | 18.14 | 18.18 | 18.12 | 18.14 | 17.81 | 0.28% | 27,637 |
| Aug 12, 2025 | 18.04 | 18.14 | 18.01 | 18.09 | 17.76 | 0.67% | 26,235 |
| Aug 11, 2025 | 17.98 | 18.10 | 17.92 | 17.97 | 17.64 | -0.11% | 34,614 |
| Aug 8, 2025 | 17.97 | 18.05 | 17.93 | 17.99 | 17.66 | 0.11% | 43,061 |
| Aug 7, 2025 | 18.01 | 18.04 | 17.92 | 17.97 | 17.64 | 0.45% | 28,458 |
| Aug 6, 2025 | 17.78 | 17.92 | 17.78 | 17.89 | 17.56 | 0.73% | 20,081 |
| Aug 5, 2025 | 17.88 | 17.90 | 17.74 | 17.76 | 17.44 | -0.56% | 42,084 |
| Aug 4, 2025 | 17.78 | 17.95 | 17.78 | 17.86 | 17.53 | 0.79% | 26,101 |
| Aug 1, 2025 | 17.92 | 17.92 | 17.66 | 17.72 | 17.40 | -1.61% | 47,420 |
| Jul 31, 2025 | 17.94 | 18.05 | 17.94 | 18.01 | 17.68 | 0.56% | 23,108 |
| Jul 30, 2025 | 18.01 | 18.10 | 17.91 | 17.91 | 17.58 | -0.67% | 25,134 |
| Jul 29, 2025 | 18.06 | 18.06 | 17.93 | 18.03 | 17.70 | 0.22% | 36,695 |