Skip to main content
logo
Nuveen S&P 500 Dynamic Overwrite Fund (SPXX)
NYSE: SPXX · Real-Time Price · USD
17.83
-0.11 (-0.61%)
May 12, 2026, 11:09 AM EDT - Market open

SPXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202617.7517.9917.7017.9417.940.79%210,527
May 8, 202617.7417.8917.7317.8017.800.56%201,565
May 7, 202617.8517.8517.7017.7017.70-0.62%252,290
May 6, 202617.8517.8717.7417.8117.810.68%396,661
May 5, 202617.6217.7217.6217.6917.690.51%133,654
May 4, 202617.6217.6617.5417.6017.60-0.51%197,639
May 1, 202617.7017.7417.6117.6917.690.45%177,288
Apr 30, 202617.5617.6217.4017.6117.611.21%337,496
Apr 29, 202617.4017.4917.3717.4017.40-0.11%198,300
Apr 28, 202617.4117.4917.3517.4217.42-0.63%204,616
Apr 27, 202617.5317.6017.4217.5317.530.23%282,922
Apr 24, 202617.3217.5217.3117.4917.491.04%160,153
Apr 23, 202617.4217.4717.2717.3117.31-0.46%261,478
Apr 22, 202617.3917.4617.3417.3917.390.69%249,022
Apr 21, 202617.3617.4917.2717.2717.27-0.63%188,090
Apr 20, 202617.4617.5017.2717.3817.38-0.06%293,994
Apr 17, 202617.3717.5717.3517.3917.390.52%306,796
Apr 16, 202617.3117.4017.2117.3017.30-0.29%224,218
Apr 15, 202617.4017.4717.2817.3517.35-0.06%190,702
Apr 14, 202617.2017.4017.2017.3617.360.81%344,443
Apr 13, 202617.0417.2417.0017.2217.220.82%442,796
Apr 10, 202616.9717.1416.9317.0817.080.95%427,826
Apr 9, 202616.6916.9616.6316.9216.921.87%329,660
Apr 8, 202616.5016.6516.4416.6116.612.66%359,268
Apr 7, 202616.1016.2216.0516.1816.18-0.25%420,104
Apr 6, 202616.1816.3016.1316.2216.220.25%432,138
Apr 2, 202616.1116.3016.0916.1816.18-0.74%688,626
Apr 1, 202616.0716.3616.0716.3016.301.43%543,682
Mar 31, 202616.0416.3016.0116.0716.071.52%363,697
Mar 30, 202616.1216.1215.7815.8315.83-0.69%78,922
Mar 27, 202616.2316.2315.9015.9415.94-1.91%45,043
Mar 26, 202616.3916.5016.1816.2516.25-1.10%74,424
Mar 25, 202616.4916.5616.4016.4316.430.61%39,684
Mar 24, 202616.2616.3716.1916.3316.330.43%53,415
Mar 23, 202616.3216.4016.1416.2616.260.99%64,886
Mar 20, 202616.3616.3616.0416.1016.10-1.41%69,716
Mar 19, 202616.5016.5116.3116.3316.33-1.33%64,269
Mar 18, 202616.8416.8416.5516.5516.55-1.78%53,192
Mar 17, 202616.8616.8816.7416.8516.850.66%29,695
Mar 16, 202616.7517.0016.7416.7416.74-63,386
Mar 13, 202616.9617.0016.7116.7416.74-2.56%57,192
Mar 12, 202617.3317.3917.1317.1816.84-1.04%37,367
Mar 11, 202617.3117.4117.2617.3617.020.64%49,930
Mar 10, 202617.2217.3617.1117.2516.910.29%75,006
Mar 9, 202617.2017.2416.9717.2016.86-0.58%94,839
Mar 6, 202617.4617.4617.2617.3016.96-1.42%96,141
Mar 5, 202617.6917.7217.4817.5517.21-1.40%76,203
Mar 4, 202617.7617.8717.7117.8017.450.56%50,820
Mar 3, 202617.6917.7617.4317.7017.35-0.56%50,500
Mar 2, 202617.6717.9017.6017.8017.450.28%47,541