Skip to main content
logo
Nuveen S&P 500 Dynamic Overwrite Fund (SPXX)
NYSE: SPXX · Real-Time Price · USD
17.96
+0.09 (0.50%)
Jun 24, 2026, 4:00 PM EDT - Market closed

SPXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202617.9418.0917.8317.9617.960.50%352,849
Jun 23, 202617.9318.0117.7617.8717.87-1.05%251,557
Jun 22, 202618.2218.2218.0018.0618.06-0.39%157,179
Jun 18, 202618.0018.1617.9618.1318.131.85%173,591
Jun 17, 202618.0718.1417.8017.8017.80-1.17%232,866
Jun 16, 202618.1418.1717.9818.0118.01-0.61%217,139
Jun 15, 202618.0918.2518.0418.1218.121.92%193,348
Jun 12, 202618.2818.3418.0418.2017.780.11%456,627
Jun 11, 202618.0118.1817.9218.1817.761.11%284,402
Jun 10, 202618.1118.2417.9217.9817.56-0.55%320,516
Jun 9, 202618.3018.3217.9318.0817.66-0.22%564,758
Jun 8, 202618.1518.2418.0218.1217.700.28%230,178
Jun 5, 202618.3118.3617.9518.0717.65-1.95%269,741
Jun 4, 202618.3118.4618.3018.4318.000.38%190,933
Jun 3, 202618.4118.5318.3518.3617.93-0.54%311,656
Jun 2, 202618.4018.4618.3618.4618.030.38%256,145
Jun 1, 202618.3918.4318.3018.3917.96-0.22%195,279
May 29, 202618.3918.4518.2818.4318.000.49%185,193
May 28, 202618.2618.3518.1718.3417.920.66%165,977
May 27, 202618.2518.2518.1418.2217.80-0.16%174,138
May 26, 202618.1518.2518.1318.2517.831.16%274,155
May 22, 202618.0818.1517.9818.0417.620.67%153,060
May 21, 202617.8717.9917.8217.9217.50-138,299
May 20, 202617.8117.9317.7417.9217.501.01%154,791
May 19, 202617.6617.7617.6417.7417.330.28%288,681
May 18, 202617.8317.8517.6017.6917.28-0.73%334,732
May 15, 202617.8517.9017.7817.8217.41-0.94%373,087
May 14, 202617.9818.0917.9717.9917.570.11%230,345
May 13, 202617.9717.9917.8517.9717.550.22%235,136
May 12, 202617.9317.9617.7917.9317.51-0.06%217,192
May 11, 202617.7517.9917.7017.9417.520.79%210,527
May 8, 202617.7417.8917.7317.8017.390.56%201,565
May 7, 202617.8517.8517.7017.7017.29-0.62%252,290
May 6, 202617.8517.8717.7417.8117.400.68%396,661
May 5, 202617.6217.7217.6217.6917.280.51%133,654
May 4, 202617.6217.6617.5417.6017.19-0.51%197,639
May 1, 202617.7017.7417.6117.6917.280.45%177,288
Apr 30, 202617.5617.6217.4017.6117.201.21%337,496
Apr 29, 202617.4017.4917.3717.4017.00-0.11%198,300
Apr 28, 202617.4117.4917.3517.4217.02-0.63%204,616
Apr 27, 202617.5317.6017.4217.5317.120.23%282,922
Apr 24, 202617.3217.5217.3117.4917.081.04%160,153
Apr 23, 202617.4217.4717.2717.3116.91-0.46%261,478
Apr 22, 202617.3917.4617.3417.3916.990.69%249,022
Apr 21, 202617.3617.4917.2717.2716.87-0.63%188,090
Apr 20, 202617.4617.5017.2717.3816.98-0.06%293,994
Apr 17, 202617.3717.5717.3517.3916.990.52%306,796
Apr 16, 202617.3117.4017.2117.3016.90-0.29%224,218
Apr 15, 202617.4017.4717.2817.3516.95-0.06%190,702
Apr 14, 202617.2017.4017.2017.3616.960.81%344,443