Nuveen Dividend Growth ETF (NDVG) Historical Stock Data
24.96 ↑0.33 (1.34%)
As of Market Close on May 17th, 2022.
Historical Data
In the past 30 trading days, NDVG is down -0.31% a day on average. There have been 14 days where Nuveen Dividend Growth ETF closed green and 16 days where NDVG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 24.91 | 24.96 | ↑$0.05 (0.19%) | 24.88 | 24.96 | 1.55K |
| 2022-05-16 | 24.69 | 24.63 | ↓$0.06 (-0.26%) | 24.63 | 24.69 | 100 |
| 2022-05-13 | 24.66 | 24.64 | ↓$0.02 (-0.08%) | 24.64 | 24.66 | 100 |
| 2022-05-12 | 24.16 | 24.18 | ↑$0.02 (0.08%) | 24.16 | 24.18 | 105 |
| 2022-05-11 | 24.64 | 24.25 | ↓$0.39 (-1.59%) | 24.25 | 24.69 | 1.80K |
| 2022-05-10 | 24.81 | 24.45 | ↓$0.36 (-1.45%) | 24.45 | 24.81 | 1.40K |
| 2022-05-09 | 24.69 | 24.42 | ↓$0.27 (-1.09%) | 24.42 | 24.69 | 1.12K |
| 2022-05-06 | 24.90 | 24.94 | ↑$0.04 (0.17%) | 24.87 | 24.94 | 5.57K |
| 2022-05-05 | 25.32 | 25.06 | ↓$0.26 (-1.04%) | 25.06 | 25.32 | 4.70K |
| 2022-05-04 | 25.23 | 25.81 | ↑$0.58 (2.29%) | 25.05 | 25.81 | 11.73K |
| 2022-05-03 | 25.24 | 25.13 | ↓$0.11 (-0.43%) | 25.13 | 25.24 | 200 |
| 2022-05-02 | 25.02 | 25.02 | ↑$0.00 (0.00%) | 25.02 | 25.02 | 17 |
| 2022-04-29 | 25.62 | 24.92 | ↓$0.69 (-2.70%) | 24.92 | 25.62 | 752 |
| 2022-04-28 | 25.49 | 25.78 | ↑$0.29 (1.14%) | 25.49 | 25.78 | 112 |
| 2022-04-27 | 25.33 | 25.31 | ↓$0.02 (-0.07%) | 25.31 | 25.33 | 211 |
| 2022-04-26 | 25.64 | 25.20 | ↓$0.44 (-1.70%) | 25.20 | 25.64 | 733 |
| 2022-04-25 | 25.42 | 25.72 | ↑$0.30 (1.18%) | 25.42 | 25.72 | 404 |
| 2022-04-22 | 25.91 | 25.62 | ↓$0.29 (-1.14%) | 25.62 | 25.91 | 201 |
| 2022-04-21 | 26.73 | 26.37 | ↓$0.36 (-1.36%) | 26.37 | 26.73 | 741 |
| 2022-04-20 | 26.67 | 26.60 | ↓$0.07 (-0.26%) | 26.60 | 26.67 | 159 |
| 2022-04-19 | 26.28 | 26.35 | ↑$0.07 (0.26%) | 26.28 | 26.35 | 255 |
| 2022-04-18 | 26.07 | 25.92 | ↓$0.16 (-0.60%) | 25.92 | 26.07 | 1.34K |
| 2022-04-13 | 26.30 | 26.30 | ↑$0.00 (0.00%) | 26.30 | 26.30 | 51 |
| 2022-04-11 | 26.16 | 26.16 | ↑$0.00 (0.00%) | 26.16 | 26.16 | 36 |
| 2022-04-06 | 26.36 | 26.45 | ↑$0.09 (0.35%) | 26.36 | 26.45 | 2.20K |
| 2022-04-05 | 26.53 | 26.53 | ↑$0.00 (0.00%) | 26.53 | 26.53 | 97 |
| 2022-04-04 | 26.62 | 26.67 | ↑$0.05 (0.19%) | 26.62 | 26.67 | 251 |
| 2022-04-01 | 26.67 | 26.67 | ↑$0.00 (0.00%) | 26.67 | 26.67 | 5 |
| 2022-03-31 | 26.89 | 26.62 | ↓$0.27 (-1.01%) | 26.62 | 26.89 | 539 |
| 2022-03-30 | 27.01 | 26.90 | ↓$0.11 (-0.39%) | 26.90 | 27.04 | 8.53K |
Create an account or log in to view more rows.
$NDVG when this finally break out we could see huge upside
$NDVG added
$NDVG omg this is bullshit
$NDVG Good morning gang!
$NDVG Games being played here.
$NDVG tomorrow will be an explosion day
I believe it!
$NDVG over a thousand shares in now