Skip to main content
Nuveen S&P 500 Dynamic Overwrite Fund (SPXX)
NYSE: SPXX · Real-Time Price · USD
18.03
-0.08 (-0.44%)
Aug 15, 2025, 4:00 PM - Market closed

SPXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202518.0818.0818.0118.04--0.39%30,302
Aug 14, 202518.0918.1518.0618.1118.11-0.17%44,811
Aug 13, 202518.1418.1818.1218.1418.140.28%27,637
Aug 12, 202518.0418.1418.0118.0918.090.67%26,235
Aug 11, 202517.9818.1017.9217.9717.97-0.11%34,614
Aug 8, 202517.9718.0517.9317.9917.990.11%43,061
Aug 7, 202518.0118.0417.9217.9717.970.45%28,458
Aug 6, 202517.7817.9217.7817.8917.890.73%20,081
Aug 5, 202517.8817.9017.7417.7617.76-0.56%42,084
Aug 4, 202517.7817.9517.7817.8617.860.79%26,101
Aug 1, 202517.9217.9217.6617.7217.72-1.61%47,420
Jul 31, 202517.9418.0517.9418.0118.010.56%23,108
Jul 30, 202518.0118.1017.9117.9117.91-0.67%25,134
Jul 29, 202518.0618.0617.9318.0318.030.22%36,695
Jul 28, 202518.0018.1217.9717.9917.99-0.39%64,589
Jul 25, 202518.0018.0917.9918.0618.060.61%26,047
Jul 24, 202517.8518.0017.7917.9517.950.11%24,846
Jul 23, 202517.9517.9917.9217.9317.93-0.06%31,225
Jul 22, 202517.9717.9717.7917.9417.940.06%60,416
Jul 21, 202517.8017.9517.8017.9317.930.73%33,940
Jul 18, 202517.8517.9117.7417.8017.80-0.34%71,167
Jul 17, 202517.8517.9117.8117.8617.86-36,630
Jul 16, 202517.9117.9117.7517.8617.860.17%34,507
Jul 15, 202517.9517.9517.7717.8317.83-0.17%44,608
Jul 14, 202517.9017.9217.8317.8617.86-0.06%17,286
Jul 11, 202517.8817.8817.7917.8717.87-0.17%25,384
Jul 10, 202517.8617.9417.8017.9017.900.17%33,764
Jul 9, 202517.8617.9917.8617.8717.870.06%61,291
Jul 8, 202517.8917.8917.7817.8617.860.06%33,394
Jul 7, 202517.9717.9717.7617.8517.85-0.67%52,139
Jul 3, 202517.9017.9717.8517.9717.970.73%42,793
Jul 2, 202517.7817.9517.7217.8417.840.28%154,620
Jul 1, 202517.7717.8317.7017.7917.790.28%68,223
Jun 30, 202517.5417.7617.5417.7417.741.08%83,115
Jun 27, 202517.4717.5617.4417.5517.550.63%25,631
Jun 26, 202517.3017.4717.3017.4417.440.75%19,178
Jun 25, 202517.2617.3317.2617.3117.310.52%33,167
Jun 24, 202517.1517.2917.1317.2217.220.70%51,729
Jun 23, 202516.9617.1016.8017.1017.101.00%35,452
Jun 20, 202517.0317.0316.8416.9316.93-0.53%55,393
Jun 18, 202517.0317.1216.9617.0217.020.12%19,557
Jun 17, 202516.9817.0216.8517.0017.000.12%65,570
Jun 16, 202517.1417.3016.9816.9816.98-0.59%98,301
Jun 13, 202517.1717.3416.9417.0817.08-3.12%58,641
Jun 12, 202517.5917.6317.5617.6317.290.40%19,742
Jun 11, 202517.5917.6417.5517.5617.220.06%31,982
Jun 10, 202517.5117.5917.4617.5517.210.52%36,887
Jun 9, 202517.3517.5017.3517.4617.120.46%30,585
Jun 6, 202517.4017.4817.2717.3817.040.64%29,423
Jun 5, 202517.4017.4017.2317.2716.94-0.35%29,681