Nuveen ESG Large-Cap Value ETF

NULV
🏛️ usa →
43.69
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 35.89 35.97 35.77 35.91 0.4M
2023-12-28 35.84 36.00 35.84 35.96 0.1M
2023-12-27 35.87 35.95 35.76 35.93 0.1M
2023-12-26 35.70 35.93 35.60 35.86 0.3M
2023-12-22 35.49 35.74 35.44 35.64 0.1M
2023-12-21 35.25 35.45 35.18 35.44 0.1M
2023-12-20 35.53 35.62 35.07 35.07 0.1M
2023-12-19 35.48 35.65 35.34 35.65 0.2M
2023-12-18 35.47 35.59 35.35 35.37 0.3M
2023-12-15 35.56 35.56 35.28 35.38 0.1M
2023-12-14 35.53 35.77 35.42 35.54 0.1M
2023-12-13 35.53 36.16 35.46 36.15 0.1M
2023-12-12 35.69 35.69 35.51 35.61 0.2M
2023-12-11 35.38 35.65 35.38 35.64 0.1M
2023-12-08 35.20 35.38 35.13 35.32 0.1M
2023-12-07 35.19 35.28 35.08 35.23 0.1M
2023-12-06 35.28 35.39 35.06 35.10 0.1M
2023-12-05 35.28 35.31 35.12 35.15 0.2M
2023-12-04 35.21 35.52 35.21 35.37 0.2M
2023-12-01 35.05 35.46 35.01 35.45 0.1M
2023-11-30 34.85 35.17 34.80 35.16 0.2M
2023-11-29 34.82 34.96 34.77 34.78 0.3M
2023-11-28 34.71 34.81 34.62 34.70 0.3M
2023-11-27 34.68 34.77 34.64 34.72 0.1M
2023-11-24 34.68 34.82 34.68 34.79 0.0M
2023-11-22 34.59 34.73 34.57 34.66 0.1M
2023-11-21 34.57 34.57 34.48 34.52 0.1M
2023-11-20 34.50 34.67 34.33 34.60 0.1M
2023-11-17 34.41 34.47 34.35 34.46 0.1M
2023-11-16 34.39 34.42 34.21 34.34 0.1M
2023-11-15 34.18 34.49 34.15 34.38 0.3M
2023-11-14 33.86 34.26 33.84 34.19 0.3M
2023-11-13 33.41 33.53 33.37 33.46 0.1M
2023-11-10 33.29 33.55 33.12 33.51 0.1M
2023-11-09 33.55 33.55 33.12 33.16 0.2M
2023-11-08 33.50 33.50 33.28 33.42 0.2M
2023-11-07 33.55 33.61 33.45 33.51 1.3M
2023-11-06 33.74 33.75 33.50 33.60 0.2M
2023-11-03 33.58 33.86 33.58 33.69 0.3M
2023-11-02 32.99 33.38 32.88 33.37 0.1M
2023-11-01 32.69 32.83 32.56 32.74 0.6M
2023-10-31 32.38 32.64 32.37 32.59 0.2M
2023-10-30 32.20 32.40 32.08 32.32 0.1M
2023-10-27 32.51 32.51 31.96 32.04 0.1M
2023-10-26 32.34 32.66 32.26 32.43 0.1M
2023-10-25 32.49 32.49 32.24 32.28 0.2M
2023-10-24 32.44 32.65 32.41 32.58 0.1M
2023-10-23 32.54 32.71 32.33 32.33 0.1M
2023-10-20 32.91 32.99 32.66 32.68 0.1M
2023-10-19 33.29 33.42 32.96 32.99 0.2M
2023-10-18 33.63 33.65 33.27 33.30 0.1M
2023-10-17 33.49 33.94 33.43 33.77 0.3M
2023-10-16 33.48 33.72 33.39 33.63 0.2M
2023-10-13 33.43 33.58 33.18 33.29 0.1M
2023-10-12 33.76 33.76 33.16 33.35 0.2M
2023-10-11 33.74 33.74 33.49 33.67 0.1M
2023-10-10 33.56 33.82 33.46 33.66 0.1M
2023-10-09 33.10 33.46 33.10 33.42 0.1M
2023-10-06 32.89 33.40 32.68 33.22 0.3M
2023-10-05 33.04 33.12 32.83 32.99 0.1M
2023-10-04 33.02 33.13 32.77 33.08 0.5M
2023-10-03 33.11 33.19 32.88 32.97 0.1M
2023-10-02 33.55 33.61 33.06 33.25 0.2M
2023-09-29 34.01 34.01 33.51 33.59 0.2M
2023-09-28 33.62 33.91 33.55 33.81 0.1M
2023-09-27 33.76 33.82 33.41 33.62 0.3M
2023-09-26 33.96 33.97 33.65 33.65 0.1M
2023-09-25 33.95 34.11 33.89 34.09 0.1M
2023-09-22 34.16 34.24 34.03 34.04 0.1M
2023-09-21 34.50 34.50 34.15 34.15 0.1M
2023-09-20 34.84 34.98 34.60 34.60 0.1M
2023-09-19 34.79 34.84 34.59 34.70 0.1M
2023-09-18 34.85 34.93 34.73 34.83 0.1M
2023-09-15 35.07 35.07 34.80 34.83 0.1M
2023-09-14 35.00 35.18 34.90 35.13 0.1M
2023-09-13 34.89 34.89 34.66 34.73 0.2M
2023-09-12 34.86 35.00 34.76 34.84 0.1M
2023-09-11 34.90 35.00 34.86 34.90 0.1M
2023-09-08 34.83 34.91 34.72 34.78 0.1M
2023-09-07 34.69 34.84 34.63 34.76 0.1M
2023-09-06 34.76 34.82 34.56 34.71 0.1M
2023-09-05 35.24 35.24 34.82 34.83 0.1M
2023-09-01 35.29 35.37 35.16 35.26 0.1M
2023-08-31 35.34 35.34 35.06 35.06 0.1M
2023-08-30 35.27 35.34 35.14 35.26 0.1M
2023-08-29 34.88 35.25 34.88 35.25 0.2M
2023-08-28 34.88 35.00 34.78 34.90 0.3M
2023-08-25 34.68 34.81 34.43 34.72 0.1M
2023-08-24 34.81 35.05 34.51 34.51 0.1M
2023-08-23 34.60 34.81 34.53 34.76 0.1M
2023-08-22 34.80 34.82 34.49 34.52 0.1M
2023-08-21 34.81 34.81 34.46 34.68 0.1M
2023-08-18 34.57 34.81 34.50 34.76 0.2M
2023-08-17 34.98 35.02 34.64 34.69 0.1M
2023-08-16 35.04 35.19 34.82 34.85 0.1M
2023-08-15 35.29 35.29 35.01 35.04 0.1M
2023-08-14 35.42 35.49 35.30 35.49 0.1M
2023-08-11 35.26 35.48 35.26 35.47 0.1M
2023-08-10 35.53 35.74 35.31 35.34 0.1M
2023-08-09 35.47 35.57 35.33 35.34 0.2M
2023-08-08 35.38 35.48 35.11 35.47 0.1M
2023-08-07 35.44 35.67 35.38 35.63 0.2M
2023-08-04 35.51 35.71 35.26 35.32 0.1M
2023-08-03 35.46 35.55 35.33 35.42 0.1M
2023-08-02 35.66 35.74 35.52 35.58 0.1M
2023-08-01 35.87 35.93 35.74 35.86 0.1M
2023-07-31 35.89 35.98 35.78 35.88 0.8M
2023-07-28 35.99 35.99 35.74 35.88 0.1M
2023-07-27 36.10 36.12 35.69 35.74 0.1M
2023-07-26 35.85 36.05 35.72 35.96 0.1M
2023-07-25 35.78 36.00 35.78 35.90 0.1M
2023-07-24 35.66 35.93 35.65 35.86 0.1M
2023-07-21 35.62 35.77 35.59 35.69 0.4M
2023-07-20 35.41 35.59 35.33 35.56 0.1M
2023-07-19 35.28 35.51 35.28 35.40 0.2M
2023-07-18 35.03 35.34 34.94 35.24 0.1M
2023-07-17 34.89 35.04 34.80 34.98 0.1M
2023-07-14 35.08 35.08 34.90 34.93 0.2M
2023-07-13 35.04 35.11 34.96 35.09 0.3M
2023-07-12 35.06 35.08 34.89 34.91 0.1M
2023-07-11 34.62 34.83 34.59 34.82 0.1M
2023-07-10 34.31 34.57 34.25 34.49 0.4M
2023-07-07 34.20 34.58 34.20 34.31 0.1M
2023-07-06 34.31 34.44 34.13 34.29 0.2M
2023-07-05 34.54 34.74 34.54 34.65 0.2M
2023-07-03 34.57 34.80 34.54 34.77 0.1M
2023-06-30 34.49 34.71 34.44 34.65 0.6M
2023-06-29 34.02 34.32 34.01 34.29 0.1M
2023-06-28 34.09 34.11 33.94 34.09 0.2M
2023-06-27 33.85 34.21 33.81 34.17 0.2M
2023-06-26 33.71 33.93 33.69 33.85 0.1M
2023-06-23 33.78 33.85 33.65 33.67 0.1M
2023-06-22 33.99 33.99 33.80 33.95 0.2M
2023-06-21 34.03 34.19 33.87 34.02 0.1M
2023-06-20 34.32 34.32 34.08 34.12 0.1M
2023-06-16 34.58 34.63 34.44 34.47 0.1M
2023-06-15 34.02 34.52 34.02 34.47 0.2M
2023-06-14 34.22 34.29 33.94 34.08 0.1M
2023-06-13 33.91 34.19 33.91 34.13 0.2M
2023-06-12 33.65 33.83 33.62 33.82 0.1M
2023-06-09 33.74 33.76 33.60 33.67 0.1M
2023-06-08 33.69 33.77 33.60 33.73 0.1M
2023-06-07 33.55 33.78 33.40 33.75 0.1M
2023-06-06 33.26 33.50 33.26 33.45 0.1M
2023-06-05 33.51 33.60 33.31 33.36 0.1M
2023-06-02 33.08 33.59 33.08 33.55 0.1M
2023-06-01 32.75 33.02 32.63 32.90 0.3M
2023-05-31 32.82 32.82 32.56 32.78 0.4M
2023-05-30 33.06 33.07 32.82 32.94 0.2M
2023-05-26 32.91 33.07 32.83 33.01 0.1M
2023-05-25 32.78 32.87 32.55 32.80 0.2M
2023-05-24 33.23 33.23 32.89 32.90 0.2M
2023-05-23 33.54 33.62 33.32 33.35 0.1M
2023-05-22 33.67 33.83 33.50 33.58 0.1M
2023-05-19 33.68 33.86 33.53 33.65 0.1M
2023-05-18 33.38 33.67 33.35 33.65 0.1M
2023-05-17 33.24 33.52 33.14 33.50 0.1M
2023-05-16 33.57 33.57 33.10 33.10 0.1M
2023-05-15 33.54 33.64 33.41 33.63 0.1M
2023-05-12 33.65 33.65 33.32 33.54 0.1M
2023-05-11 33.45 33.59 33.33 33.47 0.3M
2023-05-10 33.79 33.91 33.35 33.63 0.1M
2023-05-09 33.75 33.75 33.59 33.64 0.1M
2023-05-08 33.87 34.01 33.73 33.81 0.1M
2023-05-05 33.54 33.94 33.54 33.86 0.4M
2023-05-04 33.57 33.57 33.18 33.31 0.1M
2023-05-03 33.90 34.02 33.57 33.59 0.1M
2023-05-02 34.27 34.27 33.59 33.88 0.1M
2023-05-01 34.31 34.46 34.27 34.28 0.3M
2023-04-28 33.99 34.33 33.99 34.33 0.1M
2023-04-27 33.71 34.06 33.61 34.04 0.1M
2023-04-26 33.89 33.89 33.53 33.60 0.2M
2023-04-25 34.23 34.26 33.96 33.97 0.1M
2023-04-24 34.36 34.51 34.34 34.43 0.1M
2023-04-21 34.43 34.43 34.24 34.39 0.1M
2023-04-20 34.35 34.46 34.25 34.35 0.1M
2023-04-19 34.41 34.57 34.37 34.52 0.2M
2023-04-18 34.62 34.63 34.40 34.52 0.1M
2023-04-17 34.28 34.52 34.28 34.52 0.2M
2023-04-14 34.41 34.51 34.10 34.27 0.2M
2023-04-13 34.15 34.38 33.98 34.34 0.1M
2023-04-12 34.36 34.38 34.08 34.14 0.1M
2023-04-11 34.17 34.36 34.09 34.25 0.1M
2023-04-10 33.80 34.05 33.80 34.05 0.1M
2023-04-06 33.88 34.02 33.87 33.97 0.2M
2023-04-05 33.85 33.99 33.72 33.90 0.7M
2023-04-04 34.30 34.31 33.73 33.82 1.2M
2023-04-03 34.05 34.31 34.05 34.21 0.2M
2023-03-31 33.65 34.07 33.65 34.07 0.3M
2023-03-30 33.68 33.73 33.47 33.63 0.2M
2023-03-29 33.34 33.44 33.24 33.43 0.1M
2023-03-28 32.94 33.06 32.81 32.98 0.1M
2023-03-27 32.87 33.09 32.80 32.90 1.4M
2023-03-24 32.26 32.67 32.12 32.63 0.1M
2023-03-23 32.56 32.91 32.20 32.38 0.4M
2023-03-22 33.21 33.28 32.50 32.50 0.1M
2023-03-21 33.24 33.24 32.95 33.16 0.1M
2023-03-20 32.44 32.91 32.44 32.85 0.2M
2023-03-17 32.78 32.78 32.26 32.38 0.1M
2023-03-16 32.32 33.01 32.27 32.95 0.2M
2023-03-15 32.55 32.59 32.15 32.57 0.3M
2023-03-14 33.26 33.26 32.69 33.07 0.2M
2023-03-13 32.48 33.09 32.42 32.63 0.2M
2023-03-10 33.39 33.53 32.79 32.96 0.1M
2023-03-09 34.12 34.22 33.30 33.41 0.2M
2023-03-08 34.08 34.21 33.93 34.08 0.2M
2023-03-07 34.65 34.76 34.06 34.08 0.2M
2023-03-06 34.76 34.89 34.66 34.73 0.1M
2023-03-03 34.49 34.81 34.37 34.77 0.1M
2023-03-02 34.02 34.48 34.00 34.43 0.3M
2023-03-01 34.23 34.26 34.05 34.17 0.6M
2023-02-28 34.41 34.45 34.20 34.20 0.2M
2023-02-27 34.53 34.74 34.38 34.44 0.1M
2023-02-24 34.39 34.44 34.13 34.37 0.1M
2023-02-23 34.60 34.72 34.25 34.59 0.1M
2023-02-22 34.65 34.68 34.34 34.47 0.1M
2023-02-21 34.88 34.98 34.53 34.54 0.2M
2023-02-17 35.10 35.22 34.96 35.21 0.3M
2023-02-16 35.10 35.43 35.06 35.16 0.2M
2023-02-15 35.12 35.49 35.12 35.49 0.1M
2023-02-14 35.39 35.61 35.11 35.36 0.9M
2023-02-13 35.19 35.52 35.18 35.52 0.2M
2023-02-10 34.97 35.25 34.90 35.24 0.2M
2023-02-09 35.43 35.55 34.85 34.94 0.1M
2023-02-08 35.55 35.55 35.29 35.33 0.1M
2023-02-07 35.41 35.69 35.11 35.60 0.2M
2023-02-06 35.33 35.48 35.29 35.42 0.4M
2023-02-03 35.55 35.72 35.44 35.57 0.2M
2023-02-02 35.85 35.87 35.56 35.79 0.2M
2023-02-01 35.48 35.97 35.24 35.73 0.3M
2023-01-31 35.27 35.59 35.11 35.57 0.3M
2023-01-30 35.19 35.39 35.10 35.13 0.4M
2023-01-27 35.40 35.46 35.19 35.31 0.1M
2023-01-26 35.41 35.44 35.06 35.44 0.2M
2023-01-25 35.14 35.26 34.83 35.26 0.3M
2023-01-24 35.05 35.30 34.95 35.24 0.2M
2023-01-23 35.02 35.43 34.94 35.20 0.5M
2023-01-20 34.75 35.01 34.49 35.01 0.2M
2023-01-19 34.80 34.80 34.49 34.58 0.2M
2023-01-18 35.59 35.64 34.83 34.85 1.0M
2023-01-17 35.74 35.84 35.50 35.50 0.6M
2023-01-13 35.47 35.79 35.29 35.75 0.1M
2023-01-12 35.59 35.76 35.48 35.64 0.2M
2023-01-11 35.34 35.56 35.28 35.55 0.2M
2023-01-10 34.98 35.29 34.94 35.28 0.1M
2023-01-09 35.20 35.46 35.03 35.07 0.3M
2023-01-06 34.57 35.21 34.55 35.14 0.1M
2023-01-05 34.53 34.53 34.17 34.32 0.1M
2023-01-04 34.46 34.73 34.30 34.61 0.4M
2023-01-03 34.44 34.44 33.95 34.22 0.2M