Nuveen ESG U.S. Aggregate Bond ETF (NUBD)
NYSEARCA: NUBD · Real-Time Price · USD
21.85
-0.05 (-0.25%)
May 12, 2025, 4:00 PM - Market closed
NUBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.87 | 21.89 | 21.85 | 21.85 | 21.85 | -0.26% | 16,964 |
| May 9, 2025 | 21.92 | 21.95 | 21.90 | 21.90 | 21.90 | -0.01% | 22,946 |
| May 8, 2025 | 22.03 | 22.03 | 21.91 | 21.91 | 21.91 | -0.45% | 321,231 |
| May 7, 2025 | 22.00 | 22.02 | 21.98 | 22.01 | 22.01 | 0.16% | 43,705 |
| May 6, 2025 | 21.90 | 21.97 | 21.90 | 21.97 | 21.97 | 0.14% | 20,422 |
| May 5, 2025 | 21.94 | 21.95 | 21.89 | 21.94 | 21.94 | -0.18% | 29,826 |
| May 2, 2025 | 22.01 | 22.01 | 21.94 | 21.98 | 21.98 | -0.29% | 59,636 |
| May 1, 2025 | 22.13 | 22.13 | 22.03 | 22.05 | 22.05 | -0.59% | 75,380 |
| Apr 30, 2025 | 22.20 | 22.20 | 22.15 | 22.18 | 22.11 | -0.05% | 59,421 |
| Apr 29, 2025 | 22.13 | 22.21 | 22.13 | 22.19 | 22.12 | 0.20% | 51,262 |
| Apr 28, 2025 | 22.06 | 22.15 | 22.06 | 22.14 | 22.07 | 0.29% | 28,955 |
| Apr 25, 2025 | 22.03 | 22.09 | 22.03 | 22.08 | 22.01 | 0.36% | 67,952 |
| Apr 24, 2025 | 21.99 | 22.00 | 21.96 | 22.00 | 21.93 | 0.43% | 28,189 |
| Apr 23, 2025 | 22.02 | 22.03 | 21.88 | 21.90 | 21.83 | 0.18% | 50,200 |
| Apr 22, 2025 | 21.90 | 21.90 | 21.85 | 21.86 | 21.79 | 0.14% | 59,535 |
| Apr 21, 2025 | 21.90 | 21.94 | 21.83 | 21.83 | 21.76 | -0.59% | 188,483 |
| Apr 17, 2025 | 21.99 | 21.99 | 21.93 | 21.96 | 21.89 | 0.09% | 40,837 |
| Apr 16, 2025 | 21.93 | 22.00 | 21.91 | 21.94 | 21.87 | 0.14% | 41,082 |
| Apr 15, 2025 | 21.87 | 21.96 | 21.87 | 21.91 | 21.84 | 0.23% | 179,532 |
| Apr 14, 2025 | 21.85 | 21.88 | 21.81 | 21.86 | 21.79 | 0.51% | 73,856 |
| Apr 11, 2025 | 21.72 | 21.78 | 21.61 | 21.75 | 21.68 | -0.27% | 137,995 |
| Apr 10, 2025 | 21.89 | 21.94 | 21.79 | 21.81 | 21.74 | -0.56% | 49,165 |
| Apr 9, 2025 | 21.81 | 21.94 | 21.72 | 21.93 | 21.86 | -0.09% | 45,458 |
| Apr 8, 2025 | 22.02 | 22.07 | 21.93 | 21.95 | 21.88 | -0.52% | 95,737 |
| Apr 7, 2025 | 22.18 | 22.27 | 22.06 | 22.07 | 22.00 | -1.05% | 85,697 |
| Apr 4, 2025 | 22.38 | 22.42 | 22.29 | 22.30 | 22.23 | 0.18% | 55,682 |
| Apr 3, 2025 | 22.30 | 22.33 | 22.26 | 22.26 | 22.19 | 0.45% | 59,983 |
| Apr 2, 2025 | 22.22 | 22.22 | 22.12 | 22.16 | 22.09 | -0.05% | 131,175 |
| Apr 1, 2025 | 22.20 | 22.21 | 22.16 | 22.17 | 22.10 | -0.07% | 60,076 |
| Mar 31, 2025 | 22.19 | 22.20 | 22.15 | 22.19 | 22.04 | 0.24% | 79,050 |
| Mar 28, 2025 | 22.08 | 22.14 | 22.08 | 22.13 | 21.99 | 0.51% | 24,105 |
| Mar 27, 2025 | 22.02 | 22.03 | 22.00 | 22.02 | 21.88 | -0.14% | 54,281 |
| Mar 26, 2025 | 22.06 | 22.06 | 22.03 | 22.05 | 21.91 | -0.05% | 24,900 |
| Mar 25, 2025 | 22.07 | 22.11 | 22.06 | 22.06 | 21.91 | -0.02% | 23,801 |
| Mar 24, 2025 | 22.11 | 22.11 | 22.06 | 22.07 | 21.92 | -0.41% | 46,043 |
| Mar 21, 2025 | 22.19 | 22.21 | 22.15 | 22.16 | 22.01 | -0.11% | 41,848 |
| Mar 20, 2025 | 22.26 | 22.26 | 22.15 | 22.18 | 22.03 | 0.14% | 83,412 |
| Mar 19, 2025 | 22.08 | 22.16 | 22.06 | 22.15 | 22.00 | 0.23% | 71,112 |
| Mar 18, 2025 | 22.06 | 22.12 | 22.05 | 22.10 | 21.95 | 0.18% | 99,102 |
| Mar 17, 2025 | 22.10 | 22.12 | 22.06 | 22.06 | 21.91 | 0.14% | 81,717 |
| Mar 14, 2025 | 22.07 | 22.07 | 22.03 | 22.03 | 21.89 | -0.25% | 75,544 |
| Mar 13, 2025 | 21.99 | 22.09 | 21.99 | 22.09 | 21.94 | 0.27% | 40,001 |
| Mar 12, 2025 | 22.07 | 22.07 | 22.02 | 22.03 | 21.88 | -0.32% | 44,262 |
| Mar 11, 2025 | 22.16 | 22.17 | 22.08 | 22.10 | 21.95 | -0.25% | 189,086 |
| Mar 10, 2025 | 22.15 | 22.18 | 22.14 | 22.15 | 22.00 | 0.45% | 123,873 |
| Mar 7, 2025 | 22.15 | 22.16 | 22.04 | 22.05 | 21.91 | -0.09% | 25,843 |
| Mar 6, 2025 | 22.08 | 22.10 | 22.02 | 22.07 | 21.92 | -0.09% | 105,344 |
| Mar 5, 2025 | 22.19 | 22.20 | 22.09 | 22.09 | 21.94 | -0.32% | 62,082 |
| Mar 4, 2025 | 22.24 | 22.29 | 22.15 | 22.16 | 22.01 | -0.29% | 65,952 |
| Mar 3, 2025 | 22.14 | 22.24 | 22.14 | 22.23 | 22.08 | -0.07% | 61,661 |