Skip to main content
Nuveen S&P 500 Dynamic Overwrite Fund (SPXX)
NYSE: SPXX · Real-Time Price · USD
18.03
+0.06 (0.33%)
Dec 5, 2025, 4:00 PM EST - Market closed

SPXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.0718.1118.0018.0318.030.33%27,216
Dec 4, 202518.0218.0517.9517.9717.97-0.28%40,602
Dec 3, 202518.0118.0717.9318.0218.020.28%43,858
Dec 2, 202517.9718.0117.8917.9717.970.73%45,858
Dec 1, 202518.0018.0217.7917.8417.84-0.94%59,109
Nov 28, 202517.8918.0117.7318.0118.011.35%44,771
Nov 26, 202517.6817.8517.6317.7717.771.37%53,869
Nov 25, 202517.4417.6017.3617.5317.531.10%37,131
Nov 24, 202517.2517.4817.2217.3417.341.11%25,945
Nov 21, 202517.0617.2217.0617.1517.150.88%39,008
Nov 20, 202517.3517.4717.0017.0017.00-1.33%64,351
Nov 19, 202517.2417.3117.1317.2317.230.35%31,551
Nov 18, 202517.3317.3417.1317.1717.17-0.87%35,336
Nov 17, 202517.5017.5317.2717.3217.32-0.46%71,914
Nov 14, 202517.3317.4617.2717.4017.40-0.06%49,902
Nov 13, 202517.6517.6617.3817.4117.41-1.42%34,179
Nov 12, 202517.6517.7017.5717.6617.660.23%61,835
Nov 11, 202517.5317.6717.4517.6217.620.69%62,958
Nov 10, 202517.4617.6117.4617.5017.500.81%25,126
Nov 7, 202517.4617.4617.2017.3617.36-0.80%51,780
Nov 6, 202517.7717.7717.4817.5017.50-0.91%39,474
Nov 5, 202517.5817.7617.5217.6617.660.51%71,509
Nov 4, 202517.5917.7017.4917.5717.57-0.62%19,950
Nov 3, 202517.7617.8617.6817.6817.68-0.28%34,486
Oct 31, 202517.7617.8217.6417.7317.730.06%26,044
Oct 30, 202517.7417.7517.6117.7217.72-0.11%28,232
Oct 29, 202517.8317.8617.7117.7417.74-0.34%81,135
Oct 28, 202517.8317.8317.7117.8017.800.34%30,479
Oct 27, 202517.7517.7917.6817.7417.740.51%58,688
Oct 24, 202517.6717.6817.5617.6517.650.91%35,530
Oct 23, 202517.4317.5817.4317.4917.490.34%62,246
Oct 22, 202517.5217.5317.3617.4317.43-0.63%43,305
Oct 21, 202517.4517.5417.4317.5417.540.57%48,597
Oct 20, 202517.4117.4717.3617.4417.440.81%45,707
Oct 17, 202517.3117.3517.2117.3017.300.06%40,863
Oct 16, 202517.3917.3917.1417.2917.29-56,395
Oct 15, 202517.2317.4017.1117.2917.291.35%71,897
Oct 14, 202517.1517.1816.8717.0617.06-0.64%57,994
Oct 13, 202517.0817.2017.0617.1717.171.60%34,292
Oct 10, 202517.3617.4016.8716.9016.90-2.14%54,962
Oct 9, 202517.5117.5517.1917.2717.27-0.86%77,141
Oct 8, 202517.2817.5017.2817.4217.420.81%77,601
Oct 7, 202517.4217.5617.2817.2817.28-0.58%108,823
Oct 6, 202517.4817.4817.2817.3817.38-0.11%57,716
Oct 3, 202517.4417.5317.3517.4017.40-1.19%78,977
Oct 2, 202517.5917.6617.4417.6117.61-0.17%52,923
Oct 1, 202517.5217.6417.3617.6417.640.86%76,706
Sep 30, 202517.1817.4917.1517.4917.491.80%113,293
Sep 29, 202517.1917.3917.1617.1817.18-0.06%90,576
Sep 26, 202517.5717.5917.1917.1917.19-2.27%68,819