Nuveen Dividend Growth ETF (NDVG) Historical Stock Data
28.77 ↓0.35 (-1.20%)
As of April 26, 2024, 11:28am EST.
Historical Data
In the past 30 trading days, NDVG is down -0.07% a day on average. There have been 16 days where Nuveen Dividend Growth ETF closed green and 14 days where NDVG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 29.12 | 29.12 | ↓$0.00 (0.00%) | 29.12 | 29.12 | 123 |
| 2024-05-06 | 28.91 | 28.97 | ↑$0.06 (0.20%) | 28.91 | 28.97 | 831 |
| 2024-05-03 | 28.84 | 28.84 | ↑$0.00 (0.00%) | 28.84 | 28.84 | 64 |
| 2024-05-02 | 28.36 | 28.44 | ↑$0.08 (0.29%) | 28.36 | 28.44 | 784 |
| 2024-05-01 | 28.41 | 28.36 | ↓$0.05 (-0.16%) | 28.36 | 28.41 | 243 |
| 2024-04-30 | 28.75 | 28.51 | ↓$0.24 (-0.85%) | 28.51 | 28.75 | 608 |
| 2024-04-29 | 28.84 | 28.84 | ↑$0.00 (0.00%) | 28.84 | 28.84 | 2 |
| 2024-04-26 | 28.83 | 28.78 | ↓$0.05 (-0.19%) | 28.78 | 28.83 | 377 |
| 2024-04-25 | 28.76 | 28.73 | ↓$0.03 (-0.11%) | 28.73 | 28.76 | 131 |
| 2024-04-24 | 28.60 | 28.75 | ↑$0.15 (0.51%) | 28.60 | 28.75 | 5.25K |
| 2024-04-23 | 28.63 | 28.63 | ↑$0.00 (0.00%) | 28.63 | 28.63 | 63 |
| 2024-04-22 | 28.35 | 28.44 | ↑$0.09 (0.31%) | 28.35 | 28.44 | 267 |
| 2024-04-19 | 28.27 | 28.28 | ↑$0.01 (0.04%) | 28.21 | 28.28 | 7.16K |
| 2024-04-18 | 28.20 | 28.21 | ↑$0.01 (0.03%) | 28.20 | 28.21 | 375 |
| 2024-04-17 | 28.41 | 28.26 | ↓$0.15 (-0.53%) | 28.23 | 28.41 | 690 |
| 2024-04-16 | 28.37 | 28.34 | ↓$0.03 (-0.11%) | 28.33 | 28.41 | 9.61K |
| 2024-04-15 | 28.63 | 28.34 | ↓$0.29 (-1.00%) | 28.34 | 28.63 | 234 |
| 2024-04-12 | 28.64 | 28.55 | ↓$0.09 (-0.31%) | 28.55 | 28.64 | 456 |
| 2024-04-11 | 28.83 | 28.97 | ↑$0.14 (0.50%) | 28.83 | 28.97 | 2.62K |
| 2024-04-10 | 28.80 | 28.85 | ↑$0.06 (0.20%) | 28.78 | 28.85 | 2.35K |
| 2024-04-09 | 29.06 | 29.18 | ↑$0.12 (0.41%) | 29.06 | 29.18 | 243 |
| 2024-04-08 | 29.19 | 29.15 | ↓$0.04 (-0.12%) | 29.15 | 29.19 | 398 |
| 2024-04-05 | 29.03 | 29.17 | ↑$0.14 (0.48%) | 29.03 | 29.17 | 528 |
| 2024-04-04 | 29.37 | 28.93 | ↓$0.44 (-1.48%) | 28.93 | 29.37 | 112.97K |
| 2024-04-03 | 29.18 | 29.18 | ↑$0.00 (0.00%) | 29.18 | 29.18 | 66 |
| 2024-04-02 | 29.24 | 29.22 | ↓$0.02 (-0.07%) | 29.22 | 29.24 | 209 |
| 2024-04-01 | 29.45 | 29.45 | ↓$0.00 (0.00%) | 29.45 | 29.45 | 419 |
| 2024-03-28 | 29.55 | 29.61 | ↑$0.05 (0.18%) | 29.55 | 29.61 | 245 |
| 2024-03-27 | 29.51 | 29.51 | ↑$0.00 (0.00%) | 29.51 | 29.51 | 36 |
| 2024-03-26 | 29.30 | 29.23 | ↓$0.07 (-0.24%) | 29.23 | 29.30 | 184 |
Create an account or log in to view more rows.
$NDVG Ride this train. You won't regret.
$NDVG How can this stock move so little? Damn
$NDVG let’s gooooo
$NDVG just go up
$NDVG added more calls on that drop
$NDVG somebody knows something
$NDVG good place to average up
$NDVG Games being played here.
$NDVG Move up
let's buy
$NDVG Growth/Value