Nuveen Core Plus Bond ETF (NCPB) Historical Stock Data
25.18 ↑0.10 (0.40%)
As of July 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NCPB is down 0.00% a day on average. There have been 17 days where Nuveen Core Plus Bond ETF closed green and 13 days where NCPB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-07-26 | 25.16 | 25.18 | ↑$0.02 (0.07%) | 25.16 | 25.19 | 1.67K |
2024-07-25 | 25.08 | 25.08 | ↓$0.00 (-0.01%) | 25.08 | 25.08 | 638 |
2024-07-24 | 25.06 | 25.03 | ↓$0.03 (-0.11%) | 25.03 | 25.06 | 558 |
2024-07-22 | 25.13 | 25.13 | ↓$0.00 (-0.02%) | 25.11 | 25.13 | 566 |
2024-07-19 | 25.13 | 25.12 | ↓$0.01 (-0.04%) | 25.11 | 25.13 | 566 |
2024-07-18 | 25.23 | 25.18 | ↓$0.05 (-0.18%) | 25.18 | 25.23 | 26.96K |
2024-07-17 | 25.25 | 25.25 | ↑$0.00 (0.00%) | 25.25 | 25.26 | 1.50K |
2024-07-16 | 25.22 | 25.23 | ↑$0.01 (0.04%) | 25.22 | 25.23 | 1.34K |
2024-07-15 | 25.17 | 25.15 | ↓$0.02 (-0.08%) | 25.15 | 25.17 | 2.65K |
2024-07-12 | 25.17 | 25.24 | ↑$0.07 (0.28%) | 25.17 | 25.25 | 16.83K |
2024-07-11 | 25.17 | 25.17 | ↑$0.00 (0.00%) | 25.16 | 25.17 | 2.67K |
2024-07-10 | 25.03 | 25.04 | ↑$0.01 (0.02%) | 25.02 | 25.11 | 15.45K |
2024-07-09 | 25.01 | 25.00 | ↓$0.01 (-0.03%) | 25.00 | 25.01 | 2.03K |
2024-07-08 | 25.01 | 25.01 | ↓$0.00 (-0.01%) | 25.01 | 25.03 | 18.44K |
2024-07-05 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 25.00 | 25.00 | 233 |
2024-07-03 | 24.89 | 24.89 | ↑$0.00 (0.00%) | 24.89 | 24.89 | 38 |
2024-07-02 | 24.73 | 24.75 | ↑$0.02 (0.06%) | 24.73 | 24.75 | 1.15K |
2024-07-01 | 24.71 | 24.70 | ↓$0.01 (-0.02%) | 24.70 | 24.71 | 3.43K |
2024-06-28 | 24.94 | 24.92 | ↓$0.02 (-0.08%) | 24.92 | 24.96 | 3.25K |
2024-06-27 | 25.02 | 25.01 | ↓$0.01 (-0.04%) | 25.01 | 25.02 | 1.20K |
2024-06-26 | 24.99 | 24.99 | ↓$0.00 (-0.02%) | 24.99 | 25.00 | 1.67K |
2024-06-25 | 25.10 | 25.11 | ↑$0.01 (0.04%) | 25.10 | 25.11 | 445.37K |
2024-06-24 | 25.07 | 25.08 | ↑$0.01 (0.05%) | 25.07 | 25.08 | 12.80K |
2024-06-21 | 25.07 | 25.07 | ↑$0.00 (0.01%) | 25.07 | 25.09 | 600 |
2024-06-20 | 25.08 | 25.08 | ↑$0.00 (0.00%) | 25.08 | 25.08 | 1.91K |
2024-06-18 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.10 | 25.10 | 1.91K |
2024-06-17 | 25.03 | 25.03 | ↑$0.00 (0.00%) | 25.03 | 25.03 | 1.91K |
2024-06-14 | 25.11 | 25.10 | ↓$0.02 (-0.06%) | 25.10 | 25.11 | 1.91K |
2024-06-13 | 25.08 | 25.08 | ↑$0.00 (0.00%) | 25.08 | 25.08 | 1 |
2024-06-12 | 24.96 | 24.96 | ↑$0.00 (0.00%) | 24.96 | 24.96 | 1 |
Create an account or log in to view more rows.
No comments yet. Be the first.