Nuveen ESG U.S. Aggregate Bond ETF (NUBD) Historical Stock Data
21.33 ↓0.02 (-0.07%)
As of April 25, 2024, 2:41pm EST.
Historical Data
In the past 30 trading days, NUBD is down -0.02% a day on average. There have been 15 days where Nuveen ESG U.S. Aggregate Bond ETF closed green and 15 days where NUBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 21.32 | 21.34 | ↑$0.02 (0.09%) | 21.28 | 21.34 | 24.63K |
| 2024-04-24 | 21.41 | 21.40 | ↓$0.01 (-0.05%) | 21.36 | 21.42 | 33.15K |
| 2024-04-23 | 21.48 | 21.45 | ↓$0.03 (-0.12%) | 21.45 | 21.50 | 62.28K |
| 2024-04-22 | 21.38 | 21.42 | ↑$0.04 (0.19%) | 21.38 | 21.43 | 29.36K |
| 2024-04-19 | 21.44 | 21.41 | ↓$0.04 (-0.16%) | 21.40 | 21.44 | 47.64K |
| 2024-04-18 | 21.42 | 21.40 | ↓$0.03 (-0.12%) | 21.37 | 21.42 | 66.19K |
| 2024-04-17 | 21.40 | 21.44 | ↑$0.04 (0.17%) | 21.36 | 21.44 | 41.31K |
| 2024-04-16 | 21.31 | 21.33 | ↑$0.02 (0.10%) | 21.31 | 21.36 | 98.89K |
| 2024-04-15 | 21.42 | 21.40 | ↓$0.03 (-0.12%) | 21.37 | 21.42 | 53.17K |
| 2024-04-12 | 21.57 | 21.55 | ↓$0.02 (-0.07%) | 21.54 | 21.58 | 38.29K |
| 2024-04-11 | 21.53 | 21.48 | ↓$0.05 (-0.23%) | 21.43 | 21.53 | 68.47K |
| 2024-04-10 | 21.60 | 21.49 | ↓$0.11 (-0.51%) | 21.49 | 21.60 | 64.74K |
| 2024-04-09 | 21.72 | 21.76 | ↑$0.04 (0.16%) | 21.71 | 21.76 | 72.19K |
| 2024-04-08 | 21.68 | 21.68 | ↓$0.00 (-0.02%) | 21.66 | 21.69 | 37.03K |
| 2024-04-05 | 21.70 | 21.70 | ↓$0.00 (-0.02%) | 21.69 | 21.74 | 76.01K |
| 2024-04-04 | 21.79 | 21.80 | ↑$0.01 (0.05%) | 21.74 | 21.80 | 65.40K |
| 2024-04-03 | 21.68 | 21.88 | ↑$0.20 (0.92%) | 21.66 | 21.88 | 114.93K |
| 2024-04-02 | 21.68 | 21.73 | ↑$0.05 (0.23%) | 21.66 | 21.74 | 73.12K |
| 2024-04-01 | 21.85 | 21.71 | ↓$0.14 (-0.64%) | 21.71 | 21.85 | 177.37K |
| 2024-03-28 | 21.96 | 21.97 | ↑$0.01 (0.05%) | 21.95 | 22.00 | 91.64K |
| 2024-03-27 | 21.93 | 21.97 | ↑$0.04 (0.18%) | 21.93 | 22.00 | 25.36K |
| 2024-03-26 | 21.89 | 21.92 | ↑$0.03 (0.14%) | 21.88 | 21.92 | 47.14K |
| 2024-03-25 | 21.93 | 21.90 | ↓$0.03 (-0.14%) | 21.88 | 21.93 | 48.03K |
| 2024-03-22 | 21.98 | 21.87 | ↓$0.11 (-0.50%) | 21.87 | 21.98 | 34.23K |
| 2024-03-21 | 21.86 | 21.88 | ↑$0.01 (0.07%) | 21.84 | 21.89 | 26.21K |
| 2024-03-20 | 21.84 | 21.86 | ↑$0.02 (0.09%) | 21.80 | 21.87 | 31.22K |
| 2024-03-19 | 21.80 | 21.80 | ↑$0.00 (0.00%) | 21.79 | 21.83 | 44.06K |
| 2024-03-18 | 21.79 | 21.75 | ↓$0.04 (-0.18%) | 21.73 | 21.79 | 58.94K |
| 2024-03-15 | 21.78 | 21.79 | ↑$0.01 (0.05%) | 21.77 | 21.81 | 114.07K |
| 2024-03-14 | 21.86 | 21.79 | ↓$0.07 (-0.32%) | 21.78 | 21.86 | 54.54K |
Create an account or log in to view more rows.
$NUBD great sale!!!! Buy buy buy
$NUBD omg this is bullshit
$NUBD Mindset is key
$NUBD let’s go baby!
$NUBD Spike it!
$NUBD BOUGHT TODAY!
$NUBD The squeeze is coming
$NUBD run it!
$NUBD MAY RIP TOMORROW
$NUBD we want higher!!!