Nuveen ESG Large-Cap Value ETF (NULV)
BATS: NULV · Real-Time Price · USD
40.43
+0.85 (2.15%)
At close: May 12, 2025, 4:00 PM
40.43
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
NULV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 40.42 | 40.43 | 40.12 | 40.43 | 40.43 | 2.15% | 296,140 |
| May 9, 2025 | 39.63 | 39.73 | 39.52 | 39.58 | 39.58 | -0.03% | 158,801 |
| May 8, 2025 | 39.63 | 39.98 | 39.51 | 39.59 | 39.59 | 0.48% | 133,074 |
| May 7, 2025 | 39.33 | 39.56 | 39.29 | 39.40 | 39.40 | 0.74% | 122,433 |
| May 6, 2025 | 39.19 | 39.41 | 39.10 | 39.11 | 39.11 | -0.86% | 71,729 |
| May 5, 2025 | 39.31 | 39.62 | 39.27 | 39.45 | 39.45 | -0.20% | 110,150 |
| May 2, 2025 | 39.42 | 39.64 | 39.34 | 39.53 | 39.53 | 1.37% | 64,198 |
| May 1, 2025 | 39.14 | 39.32 | 38.90 | 39.00 | 39.00 | -0.55% | 166,342 |
| Apr 30, 2025 | 38.81 | 39.30 | 38.44 | 39.21 | 39.21 | 0.40% | 145,031 |
| Apr 29, 2025 | 38.65 | 39.12 | 38.65 | 39.06 | 39.06 | 0.74% | 82,417 |
| Apr 28, 2025 | 38.75 | 38.90 | 38.51 | 38.77 | 38.77 | 0.41% | 98,369 |
| Apr 25, 2025 | 38.61 | 38.66 | 38.29 | 38.61 | 38.61 | -0.31% | 124,514 |
| Apr 24, 2025 | 38.40 | 38.75 | 38.21 | 38.73 | 38.73 | 0.77% | 122,550 |
| Apr 23, 2025 | 38.82 | 39.09 | 38.31 | 38.44 | 38.44 | 0.48% | 147,879 |
| Apr 22, 2025 | 37.72 | 38.33 | 37.72 | 38.25 | 38.25 | 2.45% | 301,496 |
| Apr 21, 2025 | 37.87 | 37.89 | 36.97 | 37.34 | 37.34 | -1.96% | 170,654 |
| Apr 17, 2025 | 37.85 | 38.40 | 37.85 | 38.08 | 38.08 | 0.74% | 96,439 |
| Apr 16, 2025 | 38.18 | 38.39 | 37.58 | 37.80 | 37.80 | -1.28% | 96,822 |
| Apr 15, 2025 | 38.48 | 38.62 | 38.27 | 38.29 | 38.29 | -0.29% | 94,265 |
| Apr 14, 2025 | 38.33 | 38.58 | 38.13 | 38.40 | 38.40 | 1.40% | 111,687 |
| Apr 11, 2025 | 37.26 | 37.98 | 36.96 | 37.87 | 37.87 | 1.47% | 103,872 |
| Apr 10, 2025 | 37.69 | 37.75 | 36.35 | 37.32 | 37.32 | -2.25% | 130,629 |
| Apr 9, 2025 | 35.53 | 38.38 | 35.41 | 38.18 | 38.18 | 6.00% | 147,406 |
| Apr 8, 2025 | 37.48 | 37.62 | 35.56 | 36.02 | 36.02 | -1.58% | 353,394 |
| Apr 7, 2025 | 36.08 | 37.65 | 35.57 | 36.60 | 36.60 | -1.03% | 325,145 |
| Apr 4, 2025 | 38.45 | 38.58 | 36.97 | 36.98 | 36.98 | -5.96% | 230,026 |
| Apr 3, 2025 | 39.64 | 40.09 | 39.30 | 39.33 | 39.33 | -3.19% | 170,825 |
| Apr 2, 2025 | 40.25 | 40.71 | 40.25 | 40.62 | 40.62 | 0.37% | 155,682 |
| Apr 1, 2025 | 40.36 | 40.57 | 40.07 | 40.47 | 40.47 | -0.05% | 310,371 |
| Mar 31, 2025 | 39.97 | 40.61 | 39.85 | 40.49 | 40.49 | 1.20% | 159,894 |
| Mar 28, 2025 | 40.44 | 40.44 | 39.94 | 40.01 | 40.01 | -1.09% | 132,908 |
| Mar 27, 2025 | 40.49 | 40.58 | 40.34 | 40.45 | 40.45 | -0.07% | 89,925 |
| Mar 26, 2025 | 40.48 | 40.72 | 40.40 | 40.48 | 40.48 | - | 78,023 |
| Mar 25, 2025 | 40.59 | 40.63 | 40.30 | 40.48 | 40.48 | -0.15% | 88,345 |
| Mar 24, 2025 | 40.36 | 40.63 | 40.36 | 40.54 | 40.54 | 1.10% | 99,151 |
| Mar 21, 2025 | 40.00 | 40.20 | 39.89 | 40.10 | 40.10 | -0.50% | 97,432 |
| Mar 20, 2025 | 40.24 | 40.48 | 40.18 | 40.30 | 40.30 | -0.17% | 300,657 |
| Mar 19, 2025 | 40.19 | 40.54 | 40.16 | 40.37 | 40.37 | 0.27% | 133,689 |
| Mar 18, 2025 | 40.34 | 40.39 | 40.10 | 40.26 | 40.26 | -0.32% | 68,391 |
| Mar 17, 2025 | 39.78 | 40.49 | 39.78 | 40.39 | 40.39 | 1.32% | 100,089 |
| Mar 14, 2025 | 39.42 | 39.87 | 39.39 | 39.87 | 39.87 | 1.52% | 274,266 |
| Mar 13, 2025 | 39.53 | 39.65 | 39.13 | 39.27 | 39.27 | -0.28% | 126,320 |
| Mar 12, 2025 | 39.77 | 39.78 | 39.21 | 39.38 | 39.38 | -0.68% | 274,738 |
| Mar 11, 2025 | 40.25 | 40.25 | 39.54 | 39.65 | 39.65 | -1.71% | 262,623 |
| Mar 10, 2025 | 40.40 | 40.93 | 40.07 | 40.34 | 40.34 | -0.96% | 105,061 |
| Mar 7, 2025 | 40.32 | 40.83 | 40.30 | 40.73 | 40.73 | 0.87% | 119,628 |
| Mar 6, 2025 | 40.27 | 40.61 | 40.20 | 40.38 | 40.38 | -0.64% | 127,230 |
| Mar 5, 2025 | 40.36 | 40.80 | 40.24 | 40.64 | 40.64 | 0.52% | 183,415 |
| Mar 4, 2025 | 41.07 | 41.07 | 40.41 | 40.43 | 40.43 | -2.13% | 179,157 |
| Mar 3, 2025 | 41.52 | 41.83 | 41.08 | 41.31 | 41.31 | -0.54% | 220,862 |