Nuveen ESG U.S. Aggregate Bond ETF (NUBD)
NYSEARCA: NUBD · Real-Time Price · USD
22.39
-0.03 (-0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
NUBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.42 | 22.43 | 22.38 | 22.39 | 22.39 | -0.13% | 67,030 |
| Dec 4, 2025 | 22.45 | 22.45 | 22.41 | 22.42 | 22.42 | -0.18% | 37,684 |
| Dec 3, 2025 | 22.48 | 22.48 | 22.44 | 22.46 | 22.46 | 0.18% | 31,737 |
| Dec 2, 2025 | 22.42 | 22.44 | 22.41 | 22.42 | 22.42 | 0.04% | 92,484 |
| Dec 1, 2025 | 22.55 | 22.55 | 22.41 | 22.41 | 22.41 | -0.75% | 24,112 |
| Nov 28, 2025 | 22.60 | 22.60 | 22.56 | 22.58 | 22.51 | -0.09% | 66,717 |
| Nov 26, 2025 | 22.57 | 22.62 | 22.54 | 22.60 | 22.53 | 0.13% | 48,930 |
| Nov 25, 2025 | 22.56 | 22.60 | 22.55 | 22.57 | 22.50 | 0.18% | 75,818 |
| Nov 24, 2025 | 22.51 | 22.54 | 22.50 | 22.53 | 22.46 | 0.22% | 33,785 |
| Nov 21, 2025 | 22.54 | 22.54 | 22.46 | 22.48 | 22.41 | 0.04% | 50,158 |
| Nov 20, 2025 | 22.42 | 22.48 | 22.42 | 22.47 | 22.40 | 0.31% | 59,245 |
| Nov 19, 2025 | 22.43 | 22.44 | 22.40 | 22.40 | 22.33 | -0.04% | 38,429 |
| Nov 18, 2025 | 22.45 | 22.45 | 22.39 | 22.41 | 22.34 | 0.09% | 76,124 |
| Nov 17, 2025 | 22.41 | 22.42 | 22.39 | 22.39 | 22.32 | -0.02% | 82,764 |
| Nov 14, 2025 | 22.46 | 22.46 | 22.39 | 22.40 | 22.32 | -0.07% | 45,608 |
| Nov 13, 2025 | 22.45 | 22.47 | 22.41 | 22.41 | 22.34 | -0.31% | 167,441 |
| Nov 12, 2025 | 22.48 | 22.51 | 22.48 | 22.48 | 22.41 | -0.07% | 35,020 |
| Nov 11, 2025 | 22.48 | 22.50 | 22.48 | 22.50 | 22.42 | 0.27% | 22,501 |
| Nov 10, 2025 | 22.46 | 22.46 | 22.43 | 22.44 | 22.36 | -0.07% | 16,098 |
| Nov 7, 2025 | 22.45 | 22.47 | 22.43 | 22.45 | 22.38 | -0.02% | 68,582 |
| Nov 6, 2025 | 22.44 | 22.46 | 22.43 | 22.46 | 22.38 | 0.34% | 32,594 |
| Nov 5, 2025 | 22.44 | 22.44 | 22.36 | 22.38 | 22.31 | -0.27% | 37,991 |
| Nov 4, 2025 | 22.45 | 22.46 | 22.43 | 22.44 | 22.37 | 0.04% | 54,617 |
| Nov 3, 2025 | 22.48 | 22.48 | 22.40 | 22.43 | 22.36 | -0.42% | 50,003 |
| Oct 31, 2025 | 22.56 | 22.56 | 22.52 | 22.53 | 22.38 | 0.02% | 38,447 |
| Oct 30, 2025 | 22.51 | 22.56 | 22.49 | 22.52 | 22.38 | -0.27% | 40,743 |
| Oct 29, 2025 | 22.67 | 22.69 | 22.55 | 22.58 | 22.44 | -0.44% | 168,258 |
| Oct 28, 2025 | 22.67 | 22.70 | 22.66 | 22.68 | 22.54 | 0.09% | 108,310 |
| Oct 27, 2025 | 22.66 | 22.67 | 22.64 | 22.66 | 22.52 | - | 310,947 |
| Oct 24, 2025 | 22.67 | 22.67 | 22.63 | 22.66 | 22.52 | -0.13% | 211,650 |
| Oct 23, 2025 | 22.66 | 22.69 | 22.63 | 22.69 | 22.55 | 0.04% | 104,545 |
| Oct 22, 2025 | 22.66 | 22.68 | 22.64 | 22.68 | 22.54 | 0.07% | 101,484 |
| Oct 21, 2025 | 22.68 | 22.69 | 22.66 | 22.67 | 22.52 | 0.07% | 67,205 |
| Oct 20, 2025 | 22.63 | 22.65 | 22.62 | 22.65 | 22.51 | 0.20% | 68,839 |
| Oct 17, 2025 | 22.61 | 22.62 | 22.59 | 22.61 | 22.46 | -0.09% | 23,776 |
| Oct 16, 2025 | 22.56 | 22.67 | 22.54 | 22.63 | 22.48 | 0.31% | 43,547 |
| Oct 15, 2025 | 22.58 | 22.59 | 22.54 | 22.56 | 22.41 | -0.04% | 33,949 |
| Oct 14, 2025 | 22.53 | 22.57 | 22.51 | 22.57 | 22.42 | -0.07% | 10,017 |
| Oct 13, 2025 | 22.50 | 22.58 | 22.47 | 22.58 | 22.44 | 0.36% | 27,442 |
| Oct 10, 2025 | 22.46 | 22.51 | 22.44 | 22.50 | 22.36 | 0.49% | 16,127 |
| Oct 9, 2025 | 22.42 | 22.42 | 22.38 | 22.39 | 22.25 | -0.16% | 95,847 |
| Oct 8, 2025 | 22.45 | 22.46 | 22.42 | 22.43 | 22.28 | -0.02% | 32,601 |
| Oct 7, 2025 | 22.42 | 22.44 | 22.40 | 22.43 | 22.29 | 0.18% | 89,085 |
| Oct 6, 2025 | 22.39 | 22.42 | 22.38 | 22.39 | 22.25 | -0.27% | 24,652 |
| Oct 3, 2025 | 22.48 | 22.48 | 22.44 | 22.45 | 22.31 | -0.09% | 41,002 |
| Oct 2, 2025 | 22.43 | 22.47 | 22.42 | 22.47 | 22.33 | 0.16% | 100,383 |
| Oct 1, 2025 | 22.44 | 22.44 | 22.41 | 22.44 | 22.29 | -0.09% | 123,191 |
| Sep 30, 2025 | 22.48 | 22.50 | 22.44 | 22.46 | 22.24 | 0.02% | 87,947 |
| Sep 29, 2025 | 22.42 | 22.46 | 22.42 | 22.45 | 22.23 | 0.20% | 13,861 |
| Sep 26, 2025 | 22.40 | 22.42 | 22.39 | 22.41 | 22.19 | 0.02% | 21,875 |