Nuveen ESG U.S. Aggregate Bond ETF

NUBD
🏛️ usa →
22.41
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
2021-12-31 25.69 25.72 25.66 25.68 0.1M
2021-12-30 25.63 25.66 25.61 25.66 0.1M
2021-12-29 25.64 25.65 25.61 25.63 0.1M
2021-12-28 25.75 25.75 25.69 25.70 0.1M
2021-12-27 25.67 25.71 25.67 25.70 0.1M
2021-12-23 25.69 25.69 25.66 25.69 0.1M
2021-12-22 25.73 25.73 25.71 25.73 0.0M
2021-12-21 25.66 25.84 25.66 25.72 0.1M
2021-12-20 25.76 25.79 25.74 25.74 0.0M
2021-12-17 25.77 25.81 25.76 25.76 0.1M
2021-12-16 25.74 25.76 25.72 25.74 0.0M
2021-12-15 25.73 25.78 25.72 25.76 0.1M
2021-12-14 25.75 25.79 25.74 25.78 0.1M
2021-12-13 25.79 25.84 25.79 25.82 0.0M
2021-12-10 25.75 25.78 25.72 25.74 0.0M
2021-12-09 25.72 25.76 25.71 25.71 0.0M
2021-12-08 25.75 25.75 25.70 25.73 0.1M
2021-12-07 25.80 25.82 25.78 25.79 0.0M
2021-12-06 25.89 25.90 25.81 25.83 0.1M
2021-12-03 25.80 25.94 25.80 25.91 0.0M
2021-12-02 25.84 25.84 25.78 25.82 0.0M
2021-12-01 25.76 25.83 25.74 25.83 0.0M
2021-11-30 25.89 25.92 25.83 25.86 0.0M
2021-11-29 25.70 25.83 25.62 25.82 0.0M
2021-11-26 25.73 25.81 25.73 25.79 0.0M
2021-11-24 25.57 25.61 25.55 25.61 0.0M
2021-11-23 25.62 25.63 25.56 25.57 0.1M
2021-11-22 25.72 25.74 25.65 25.66 0.0M
2021-11-19 25.80 25.82 25.78 25.79 0.0M
2021-11-18 25.69 25.75 25.69 25.75 0.0M
2021-11-17 25.63 25.71 25.63 25.71 0.0M
2021-11-16 25.68 25.72 25.65 25.65 0.1M
2021-11-15 25.77 25.77 25.66 25.67 0.0M
2021-11-12 25.79 25.81 25.74 25.75 0.0M
2021-11-11 25.81 25.81 25.75 25.76 0.0M
2021-11-10 25.94 25.94 25.77 25.79 0.0M
2021-11-09 25.98 26.02 25.98 25.99 0.0M
2021-11-08 25.94 25.95 25.91 25.92 0.1M
2021-11-05 25.94 26.03 25.91 25.99 0.1M
2021-11-04 25.81 25.88 25.81 25.86 0.0M
2021-11-03 25.86 25.86 25.76 25.84 0.0M
2021-11-02 25.81 25.85 25.80 25.84 0.1M
2021-11-01 25.74 25.79 25.72 25.78 0.5M
2021-10-29 25.75 25.84 25.75 25.81 0.0M
2021-10-28 25.69 25.83 25.69 25.79 0.0M
2021-10-27 25.82 25.87 25.79 25.85 0.1M
2021-10-26 25.75 25.79 25.70 25.75 0.1M
2021-10-25 25.73 25.76 25.72 25.74 0.0M
2021-10-22 25.68 25.71 25.65 25.69 0.0M
2021-10-21 25.68 25.68 25.64 25.64 0.0M
2021-10-20 25.72 25.74 25.70 25.71 0.0M
2021-10-19 25.77 25.77 25.72 25.73 0.0M
2021-10-18 25.78 25.82 25.76 25.81 0.0M
2021-10-15 25.87 25.87 25.82 25.83 0.1M
2021-10-14 25.87 25.90 25.87 25.90 0.0M
2021-10-13 25.84 25.85 25.82 25.85 0.0M
2021-10-12 25.70 25.78 25.70 25.77 0.0M
2021-10-11 25.70 25.70 25.66 25.66 0.0M
2021-10-08 25.76 25.76 25.71 25.71 0.0M
2021-10-07 25.82 25.82 25.79 25.79 0.0M
2021-10-06 25.86 25.88 25.84 25.85 0.2M
2021-10-05 25.89 25.89 25.83 25.84 0.0M
2021-10-04 25.90 25.94 25.87 25.92 0.0M
2021-10-01 25.90 25.94 25.89 25.93 0.1M
2021-09-30 25.89 25.90 25.87 25.88 0.1M
2021-09-29 25.91 25.94 25.87 25.90 0.0M
2021-09-28 25.86 25.92 25.86 25.89 0.1M
2021-09-27 26.01 26.02 25.97 25.97 0.1M
2021-09-24 26.07 26.07 26.02 26.03 0.2M
2021-09-23 26.16 26.16 26.07 26.07 0.0M
2021-09-22 26.19 26.23 26.17 26.21 0.0M
2021-09-21 26.19 26.21 26.18 26.20 0.1M
2021-09-20 26.18 26.21 26.16 26.19 0.0M
2021-09-17 26.12 26.15 26.12 26.14 0.0M
2021-09-16 26.16 26.19 26.14 26.17 0.0M
2021-09-15 26.23 26.24 26.20 26.21 0.0M
2021-09-14 26.20 26.26 26.19 26.24 0.0M
2021-09-13 26.14 26.19 26.14 26.18 0.0M
2021-09-10 26.17 26.17 26.13 26.15 0.0M
2021-09-09 26.14 26.21 26.13 26.19 0.0M
2021-09-08 26.11 26.14 26.08 26.12 0.0M
2021-09-07 26.09 26.10 26.07 26.08 0.0M
2021-09-03 26.13 26.15 26.13 26.15 0.0M
2021-09-02 26.16 26.18 26.16 26.17 0.0M
2021-09-01 26.18 26.18 26.13 26.16 0.0M
2021-08-31 26.21 26.24 26.18 26.20 0.0M
2021-08-30 26.18 26.24 26.18 26.24 0.0M
2021-08-27 26.14 26.20 26.13 26.20 0.0M
2021-08-26 26.13 26.14 26.11 26.13 0.1M
2021-08-25 26.18 26.18 26.11 26.12 0.0M
2021-08-24 26.19 26.21 26.18 26.18 0.0M
2021-08-23 26.20 26.23 26.20 26.23 0.0M
2021-08-20 26.24 26.24 26.20 26.21 0.0M
2021-08-19 26.20 26.22 26.19 26.22 0.0M
2021-08-18 26.17 26.19 26.14 26.16 0.0M
2021-08-17 26.17 26.20 26.17 26.18 0.0M
2021-08-16 26.22 26.25 26.19 26.19 0.1M
2021-08-13 26.12 26.18 26.12 26.18 0.0M
2021-08-12 26.05 26.13 26.05 26.08 0.0M
2021-08-11 26.04 26.12 26.04 26.09 0.1M
2021-08-10 26.11 26.11 26.06 26.06 0.0M
2021-08-09 26.18 26.18 26.10 26.11 0.0M
2021-08-06 26.27 26.27 26.15 26.16 0.0M
2021-08-05 26.28 26.29 26.26 26.27 0.0M
2021-08-04 26.37 26.37 26.28 26.33 0.0M
2021-08-03 26.50 26.50 26.32 26.33 0.0M
2021-08-02 26.28 26.39 26.28 26.31 0.0M
2021-07-30 26.31 26.31 26.28 26.30 0.0M
2021-07-29 26.27 26.28 26.25 26.27 0.0M
2021-07-28 26.28 26.30 26.24 26.30 0.0M
2021-07-27 26.26 26.28 26.24 26.28 0.0M
2021-07-26 26.27 26.27 26.22 26.22 0.0M
2021-07-23 26.21 26.24 26.21 26.24 0.1M
2021-07-22 26.22 26.27 26.22 26.26 0.0M
2021-07-21 26.23 26.23 26.19 26.19 0.0M
2021-07-20 26.38 26.38 26.28 26.28 0.0M
2021-07-19 26.29 26.34 26.29 26.32 0.0M
2021-07-16 26.15 26.20 26.15 26.18 0.0M
2021-07-15 26.21 26.21 26.15 26.20 0.0M
2021-07-14 26.11 26.14 26.11 26.14 0.0M
2021-07-13 26.11 26.14 26.05 26.06 0.0M
2021-07-12 26.13 26.14 26.10 26.11 0.1M
2021-07-09 26.12 26.15 26.12 26.13 0.0M
2021-07-08 26.12 26.25 26.12 26.21 0.1M
2021-07-07 26.17 26.23 26.13 26.13 0.2M
2021-07-06 26.14 26.19 26.12 26.17 0.0M
2021-07-02 26.04 26.07 26.03 26.07 0.0M
2021-07-01 26.05 26.11 26.00 26.03 0.1M
2021-06-30 26.13 26.13 26.08 26.08 0.0M
2021-06-29 26.02 26.07 26.02 26.07 0.0M
2021-06-28 26.08 26.08 26.04 26.05 0.0M
2021-06-25 26.04 26.04 25.98 25.99 0.0M
2021-06-24 26.04 26.05 26.02 26.04 0.1M
2021-06-23 26.03 26.04 26.01 26.03 0.0M
2021-06-22 26.01 26.04 25.99 26.04 0.0M
2021-06-21 26.18 26.18 26.00 26.01 0.0M
2021-06-18 26.01 26.09 26.00 26.08 0.0M
2021-06-17 25.97 26.10 25.96 26.01 0.1M
2021-06-16 26.03 26.05 25.82 25.82 0.0M
2021-06-15 26.00 26.02 25.98 26.01 0.1M
2021-06-14 26.07 26.07 25.97 25.99 0.1M
2021-06-11 26.22 26.22 26.06 26.07 0.0M
2021-06-10 25.98 26.08 25.98 26.08 0.0M
2021-06-09 26.04 26.04 26.03 26.04 0.1M
2021-06-08 25.99 25.99 25.97 25.98 0.0M
2021-06-07 25.94 25.94 25.93 25.94 0.0M
2021-06-04 25.90 25.95 25.90 25.95 0.0M
2021-06-03 25.88 25.88 25.85 25.86 0.0M
2021-06-02 25.89 25.93 25.89 25.91 0.0M
2021-06-01 25.86 25.88 25.84 25.88 0.1M
2021-05-28 25.93 25.96 25.91 25.92 0.0M
2021-05-27 25.94 25.94 25.92 25.92 0.0M
2021-05-26 25.95 25.99 25.95 25.96 0.1M
2021-05-25 25.94 25.97 25.94 25.97 0.0M
2021-05-24 25.89 25.92 25.89 25.90 0.0M
2021-05-21 25.89 26.00 25.88 25.88 0.1M
2021-05-20 25.83 25.88 25.83 25.87 0.0M
2021-05-19 25.83 25.94 25.78 25.79 0.1M
2021-05-18 25.81 25.83 25.81 25.83 0.0M
2021-05-17 25.86 25.88 25.84 25.84 0.1M
2021-05-14 25.86 25.87 25.84 25.87 0.0M
2021-05-13 25.80 25.82 25.80 25.82 0.1M
2021-05-12 25.82 25.82 25.76 25.77 0.1M
2021-05-11 25.85 25.87 25.85 25.85 0.0M
2021-05-10 25.94 26.11 25.91 25.91 0.2M
2021-05-07 26.01 26.04 25.95 25.97 0.0M
2021-05-06 25.94 25.98 25.94 25.97 0.0M
2021-05-05 25.92 25.96 25.92 25.95 0.1M
2021-05-04 25.95 25.98 25.92 25.93 0.1M
2021-05-03 25.90 25.94 25.89 25.91 0.1M
2021-04-30 25.92 25.94 25.90 25.93 0.0M
2021-04-29 25.86 25.91 25.85 25.90 0.0M
2021-04-28 25.90 25.92 25.88 25.92 0.0M
2021-04-27 25.96 25.96 25.90 25.90 0.1M
2021-04-26 25.99 25.99 25.96 25.96 0.0M
2021-04-23 26.00 26.00 25.98 25.98 0.0M
2021-04-22 26.06 26.12 25.95 25.98 0.2M
2021-04-21 25.96 25.98 25.93 25.98 0.1M
2021-04-20 25.91 26.07 25.91 25.96 0.1M
2021-04-19 25.89 25.93 25.89 25.91 0.0M
2021-04-16 25.94 25.97 25.94 25.96 0.1M
2021-04-15 25.96 26.03 25.95 26.00 0.1M
2021-04-14 25.90 25.91 25.87 25.90 0.0M
2021-04-13 25.84 25.92 25.84 25.92 0.0M
2021-04-12 25.84 25.85 25.83 25.84 0.1M
2021-04-09 25.82 25.89 25.82 25.86 0.1M
2021-04-08 25.87 25.91 25.87 25.90 0.1M
2021-04-07 26.34 26.34 25.84 25.84 0.1M
2021-04-06 25.85 25.90 25.84 25.90 0.1M
2021-04-05 25.81 25.82 25.78 25.81 0.0M
2021-04-01 25.84 25.85 25.81 25.84 0.1M
2021-03-31 25.84 25.84 25.79 25.82 0.1M
2021-03-30 25.78 25.81 25.75 25.79 0.0M
2021-03-29 25.85 25.85 25.76 25.79 0.1M
2021-03-26 25.84 25.87 25.82 25.84 0.0M
2021-03-25 25.91 25.93 25.86 25.88 0.0M
2021-03-24 25.85 25.90 25.85 25.90 0.0M
2021-03-23 25.83 25.87 25.80 25.86 0.1M
2021-03-22 25.79 25.81 25.76 25.80 0.0M
2021-03-19 25.69 25.75 25.69 25.75 0.0M
2021-03-18 25.66 25.77 25.66 25.73 0.0M
2021-03-17 25.71 25.82 25.71 25.79 0.1M
2021-03-16 25.79 25.85 25.77 25.81 0.1M
2021-03-15 25.76 25.85 25.76 25.83 0.1M
2021-03-12 25.84 25.84 25.80 25.83 0.0M
2021-03-11 25.96 25.97 25.91 25.96 0.0M
2021-03-10 25.93 25.97 25.93 25.96 0.0M
2021-03-09 25.88 25.93 25.88 25.92 0.0M
2021-03-08 25.91 25.91 25.84 25.84 0.0M
2021-03-05 25.93 25.96 25.90 25.95 0.0M
2021-03-04 26.07 26.07 25.94 25.95 0.0M
2021-03-03 26.08 26.09 26.03 26.05 0.1M
2021-03-02 26.12 26.16 26.09 26.13 0.1M
2021-03-01 26.11 26.12 26.04 26.12 0.0M
2021-02-26 26.09 26.16 25.98 26.16 0.0M
2021-02-25 26.12 26.12 25.90 25.97 0.0M
2021-02-24 26.15 26.22 26.13 26.22 0.0M
2021-02-23 26.21 26.25 26.19 26.25 0.0M
2021-02-22 26.30 26.30 26.22 26.23 0.0M
2021-02-19 26.31 26.34 26.27 26.29 0.0M
2021-02-18 26.32 26.39 26.32 26.37 0.1M
2021-02-17 26.35 26.50 26.35 26.41 0.1M
2021-02-16 26.41 26.42 26.34 26.36 0.0M
2021-02-12 26.46 26.52 26.46 26.50 0.1M
2021-02-11 26.58 26.60 26.54 26.56 0.0M
2021-02-10 26.57 26.59 26.50 26.59 0.0M
2021-02-09 26.50 26.57 26.50 26.53 0.1M
2021-02-08 26.55 26.57 26.46 26.56 0.1M
2021-02-05 26.49 26.67 26.49 26.54 0.2M
2021-02-04 26.49 26.59 26.49 26.57 0.0M
2021-02-03 26.65 26.65 26.55 26.58 0.1M
2021-02-02 26.59 26.62 26.58 26.59 0.0M
2021-02-01 26.65 26.65 26.60 26.63 0.2M
2021-01-29 26.64 26.68 26.61 26.67 0.0M
2021-01-28 26.70 26.71 26.64 26.69 0.1M
2021-01-27 26.77 26.77 26.69 26.71 0.0M
2021-01-26 26.72 26.72 26.69 26.69 0.0M
2021-01-25 26.71 26.73 26.67 26.70 0.1M
2021-01-22 26.58 26.67 26.58 26.66 0.1M
2021-01-21 26.67 26.67 26.62 26.65 0.0M
2021-01-20 26.65 26.68 26.65 26.68 0.0M
2021-01-19 26.65 26.68 26.64 26.67 0.0M
2021-01-15 26.69 26.69 26.62 26.65 0.0M
2021-01-14 26.60 26.69 26.59 26.61 0.1M
2021-01-13 26.68 26.68 26.59 26.64 0.0M
2021-01-12 26.56 26.57 26.49 26.57 0.1M
2021-01-11 26.63 26.80 26.55 26.56 0.1M
2021-01-08 26.66 26.66 26.57 26.62 0.1M
2021-01-07 26.68 26.68 26.61 26.62 0.0M
2021-01-06 26.74 26.74 26.63 26.65 0.1M
2021-01-05 26.76 26.83 26.74 26.79 0.1M
2021-01-04 26.86 27.00 26.79 26.79 0.1M