Nushares ETF Trust - Nuveen ESG Dividend ETF (NUDV) Historical Stock Data
25.69 ↓0.08 (-0.31%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NUDV is down 0.00% a day on average. There have been 15 days where Nushares ETF Trust - Nuveen ESG Dividend ETF closed green and 15 days where NUDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 25.79 | 25.77 | ↓$0.02 (-0.08%) | 25.77 | 25.79 | 330 |
| 2024-04-17 | 25.63 | 25.69 | ↑$0.06 (0.23%) | 25.63 | 25.72 | 2.23K |
| 2024-04-16 | 25.70 | 25.69 | ↓$0.01 (-0.04%) | 25.69 | 25.75 | 421 |
| 2024-04-15 | 26.02 | 25.85 | ↓$0.17 (-0.65%) | 25.79 | 26.02 | 2.96K |
| 2024-04-12 | 25.94 | 25.94 | ↑$0.00 (0.02%) | 25.94 | 25.94 | 3.48K |
| 2024-04-11 | 26.27 | 26.36 | ↑$0.09 (0.34%) | 26.27 | 26.38 | 544 |
| 2024-04-10 | 26.38 | 26.43 | ↑$0.05 (0.20%) | 26.38 | 26.44 | 3.30K |
| 2024-04-09 | 26.87 | 26.91 | ↑$0.04 (0.15%) | 26.87 | 26.91 | 1.07K |
| 2024-04-08 | 26.83 | 26.78 | ↓$0.05 (-0.20%) | 26.78 | 26.83 | 201 |
| 2024-04-05 | 26.76 | 26.74 | ↓$0.02 (-0.06%) | 26.74 | 26.76 | 465 |
| 2024-04-04 | 26.73 | 26.62 | ↓$0.11 (-0.42%) | 26.62 | 26.73 | 1.73K |
| 2024-04-03 | 26.93 | 26.87 | ↓$0.06 (-0.22%) | 26.87 | 26.93 | 448 |
| 2024-04-02 | 26.93 | 26.87 | ↓$0.06 (-0.21%) | 26.87 | 26.93 | 1.07K |
| 2024-04-01 | 27.11 | 27.09 | ↓$0.02 (-0.07%) | 27.08 | 27.11 | 1.96K |
| 2024-03-28 | 27.26 | 27.33 | ↑$0.07 (0.24%) | 27.25 | 27.33 | 642 |
| 2024-03-27 | 26.98 | 27.13 | ↑$0.15 (0.55%) | 26.98 | 27.13 | 742 |
| 2024-03-26 | 26.80 | 26.68 | ↓$0.12 (-0.44%) | 26.68 | 26.80 | 3.01K |
| 2024-03-25 | 27.03 | 26.98 | ↓$0.05 (-0.18%) | 26.98 | 27.04 | 1.53K |
| 2024-03-22 | 27.08 | 27.08 | ↑$0.00 (0.00%) | 27.08 | 27.08 | 363 |
| 2024-03-21 | 27.27 | 27.27 | ↑$0.00 (0.00%) | 27.27 | 27.27 | 15 |
| 2024-03-20 | 26.79 | 27.00 | ↑$0.21 (0.80%) | 26.79 | 27.00 | 613 |
| 2024-03-19 | 26.76 | 26.78 | ↑$0.03 (0.10%) | 26.75 | 26.78 | 588 |
| 2024-03-18 | 26.70 | 26.63 | ↓$0.07 (-0.25%) | 26.63 | 26.71 | 294 |
| 2024-03-15 | 26.67 | 26.57 | ↓$0.10 (-0.39%) | 26.57 | 26.67 | 2.51K |
| 2024-03-14 | 26.60 | 26.60 | ↑$0.00 (0.00%) | 26.60 | 26.60 | 144 |
| 2024-03-13 | 26.93 | 26.88 | ↓$0.05 (-0.18%) | 26.88 | 26.93 | 1.10K |
| 2024-03-12 | 26.76 | 26.86 | ↑$0.10 (0.37%) | 26.76 | 26.86 | 207 |
| 2024-03-11 | 26.56 | 26.73 | ↑$0.17 (0.66%) | 26.56 | 26.73 | 2.07K |
| 2024-03-08 | 26.69 | 26.62 | ↓$0.07 (-0.27%) | 26.62 | 26.70 | 413 |
| 2024-03-07 | 26.60 | 26.60 | ↑$0.00 (0.00%) | 26.60 | 26.60 | 32 |
Create an account or log in to view more rows.
$NUDV It's coming
load 'em up.
$NUDV Shorts are calling in all the favors
$NUDV my hands are made out of diamonds
$NUDV Guys when can we expect that 30% drop?
$NUDV enjoy your weekend
$NUDV my lotto for earnings
$NUDV The squeeze is coming
$NUDV wow! I sold too early
$NUDV Who else bought the dip on Friday?
$NUDV green is good