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
2022-12-30 21.78 21.82 21.74 21.77 0.2M
2022-12-29 21.77 21.92 21.77 21.83 0.1M
2022-12-28 21.81 21.82 21.71 21.75 0.1M
2022-12-27 21.88 21.88 21.79 21.80 0.1M
2022-12-23 21.94 21.98 21.92 21.95 0.1M
2022-12-22 22.01 22.05 21.99 22.02 0.1M
2022-12-21 22.06 22.07 22.00 22.03 0.1M
2022-12-20 21.97 22.01 21.88 21.98 0.2M
2022-12-19 22.17 22.17 22.12 22.13 0.0M
2022-12-16 22.17 22.35 22.17 22.28 0.1M
2022-12-15 22.30 22.39 22.26 22.33 0.1M
2022-12-14 22.34 22.41 22.26 22.41 0.0M
2022-12-13 22.46 22.46 22.25 22.34 0.1M
2022-12-12 22.27 22.27 22.17 22.18 0.1M
2022-12-09 22.25 22.27 22.20 22.21 0.1M
2022-12-08 22.31 22.37 22.30 22.31 0.1M
2022-12-07 22.28 22.40 22.28 22.40 0.0M
2022-12-06 22.16 22.24 22.14 22.19 0.1M
2022-12-05 22.16 22.18 22.11 22.14 0.1M
2022-12-02 22.16 22.30 22.08 22.30 0.1M
2022-12-01 22.08 22.22 22.06 22.22 0.1M
2022-11-30 21.90 22.08 21.88 22.08 0.1M
2022-11-29 21.94 21.97 21.91 21.94 0.1M
2022-11-28 22.03 22.05 21.99 21.99 0.1M
2022-11-25 22.00 22.03 21.99 22.03 0.0M
2022-11-23 21.92 22.02 21.92 22.00 0.1M
2022-11-22 21.87 21.91 21.84 21.91 0.1M
2022-11-21 21.87 21.94 21.80 21.82 0.1M
2022-11-18 21.85 21.86 21.78 21.81 0.1M
2022-11-17 21.82 21.84 21.77 21.84 0.1M
2022-11-16 21.86 21.93 21.84 21.93 0.0M
2022-11-15 21.78 21.79 21.73 21.79 0.1M
2022-11-14 21.68 21.68 21.64 21.66 0.0M
2022-11-11 21.67 21.73 21.67 21.73 0.0M
2022-11-10 21.53 21.70 21.53 21.70 0.0M
2022-11-09 21.23 21.29 21.21 21.25 0.0M
2022-11-08 21.21 21.31 21.21 21.27 0.1M
2022-11-07 21.24 21.24 21.15 21.16 0.1M
2022-11-04 21.22 21.28 21.19 21.22 0.1M
2022-11-03 21.18 21.24 21.18 21.23 0.0M
2022-11-02 21.35 21.46 21.27 21.31 0.1M
2022-11-01 21.45 21.45 21.31 21.33 0.0M
2022-10-31 21.38 21.39 21.30 21.36 0.1M
2022-10-28 21.47 21.48 21.41 21.43 0.0M
2022-10-27 21.38 21.50 21.38 21.47 0.1M
2022-10-26 21.30 21.40 21.30 21.35 0.0M
2022-10-25 21.23 21.30 21.23 21.26 0.0M
2022-10-24 21.09 21.14 21.05 21.07 0.0M
2022-10-21 21.06 21.10 20.99 21.10 0.2M
2022-10-20 21.14 21.20 21.05 21.06 0.1M
2022-10-19 21.25 21.26 21.18 21.20 0.1M
2022-10-18 21.37 21.39 21.29 21.39 0.1M
2022-10-17 21.44 21.44 21.32 21.34 0.0M
2022-10-14 21.49 21.49 21.27 21.30 0.1M
2022-10-13 21.19 21.44 21.19 21.40 0.0M
2022-10-12 21.44 21.49 21.42 21.47 0.0M
2022-10-11 21.47 21.55 21.42 21.45 0.1M
2022-10-10 21.48 21.49 21.41 21.45 0.0M
2022-10-07 21.55 21.56 21.49 21.53 0.1M
2022-10-06 21.69 21.69 21.64 21.65 0.0M
2022-10-05 21.73 21.73 21.65 21.73 0.0M
2022-10-04 21.89 21.91 21.85 21.86 0.0M
2022-10-03 21.77 21.91 21.76 21.80 0.1M
2022-09-30 21.78 21.81 21.65 21.65 0.1M
2022-09-29 21.69 21.76 21.65 21.75 0.1M
2022-09-28 21.75 21.83 21.67 21.83 0.0M
2022-09-27 21.57 21.59 21.47 21.51 0.1M
2022-09-26 21.78 21.78 21.57 21.58 0.1M
2022-09-23 21.90 21.90 21.79 21.86 0.1M
2022-09-22 22.00 22.00 21.90 21.91 0.0M
2022-09-21 22.12 22.16 22.03 22.14 0.0M
2022-09-20 22.07 22.10 22.02 22.07 0.2M
2022-09-19 22.15 22.22 22.14 22.19 0.1M
2022-09-16 22.20 22.25 22.20 22.24 0.0M
2022-09-15 22.25 22.28 22.23 22.23 0.0M
2022-09-14 22.27 22.33 22.27 22.30 0.0M
2022-09-13 22.25 22.28 22.24 22.28 0.0M
2022-09-12 22.49 22.51 22.37 22.41 0.0M
2022-09-09 22.49 22.49 22.30 22.42 0.0M
2022-09-08 22.46 22.50 22.43 22.43 0.0M
2022-09-07 22.45 22.51 22.43 22.49 0.1M
2022-09-06 22.47 22.47 22.35 22.36 0.0M
2022-09-02 22.56 22.61 22.55 22.56 0.0M
2022-09-01 22.49 22.50 22.40 22.50 0.1M
2022-08-31 22.72 22.75 22.64 22.64 0.0M
2022-08-30 22.75 22.77 22.69 22.75 0.1M
2022-08-29 22.74 22.75 22.73 22.74 0.0M
2022-08-26 22.86 22.88 22.81 22.84 0.0M
2022-08-25 22.77 22.89 22.76 22.89 0.0M
2022-08-24 22.78 22.78 22.74 22.74 0.1M
2022-08-23 22.80 22.90 22.80 22.82 0.0M
2022-08-22 22.90 22.90 22.71 22.80 0.1M
2022-08-19 22.95 22.95 22.89 22.93 0.1M
2022-08-18 23.11 23.14 23.07 23.09 0.0M
2022-08-17 23.06 23.07 23.00 23.05 0.0M
2022-08-16 23.19 23.19 23.10 23.17 0.1M
2022-08-15 23.25 23.25 23.22 23.22 0.0M
2022-08-12 23.15 23.18 23.11 23.17 0.0M
2022-08-11 23.26 23.26 23.07 23.07 0.0M
2022-08-10 23.20 23.30 23.18 23.20 0.1M
2022-08-09 23.15 23.16 23.13 23.14 0.0M
2022-08-08 23.20 23.22 23.18 23.20 0.0M
2022-08-05 23.10 23.12 23.05 23.10 0.1M
2022-08-04 23.32 23.35 23.29 23.35 0.0M
2022-08-03 23.17 23.27 23.10 23.27 0.0M
2022-08-02 23.39 23.39 23.19 23.19 0.0M
2022-08-01 23.39 23.45 23.38 23.43 0.0M
2022-07-29 23.39 23.47 23.39 23.40 0.0M
2022-07-28 23.41 23.42 23.37 23.40 0.0M
2022-07-27 23.19 23.27 23.13 23.24 0.0M
2022-07-26 23.26 23.27 23.16 23.16 0.0M
2022-07-25 23.14 23.18 23.04 23.17 0.1M
2022-07-22 23.22 23.32 23.20 23.24 0.0M
2022-07-21 22.98 23.07 22.98 23.07 0.0M
2022-07-20 22.96 22.96 22.87 22.88 0.1M
2022-07-19 22.92 22.97 22.87 22.90 0.0M
2022-07-18 22.93 22.93 22.88 22.92 0.0M
2022-07-15 22.94 23.00 22.92 22.99 0.0M
2022-07-14 22.79 22.93 22.79 22.89 0.0M
2022-07-13 22.75 22.99 22.75 22.99 0.0M
2022-07-12 22.96 22.98 22.91 22.91 0.0M
2022-07-11 22.87 22.91 22.78 22.88 0.0M
2022-07-08 22.76 22.81 22.75 22.78 0.0M
2022-07-07 22.91 22.92 22.82 22.84 0.1M
2022-07-06 23.12 23.12 22.89 22.90 0.0M
2022-07-05 23.06 23.09 23.02 23.06 0.0M
2022-07-01 22.99 23.09 22.92 22.99 0.1M
2022-06-30 22.86 22.94 22.86 22.87 0.0M
2022-06-29 22.69 22.78 22.69 22.78 0.0M
2022-06-28 22.61 22.65 22.60 22.63 0.1M
2022-06-27 22.68 22.71 22.56 22.63 0.2M
2022-06-24 22.63 22.83 22.63 22.75 0.0M
2022-06-23 22.85 22.89 22.77 22.77 0.1M
2022-06-22 22.69 22.71 22.67 22.68 0.0M
2022-06-21 22.51 22.56 22.48 22.49 0.1M
2022-06-17 22.60 22.63 22.55 22.58 0.0M
2022-06-16 22.33 22.58 22.33 22.57 0.0M
2022-06-15 22.45 22.54 22.34 22.54 0.0M
2022-06-14 22.47 22.47 22.25 22.27 0.1M
2022-06-13 22.53 22.56 22.32 22.41 0.1M
2022-06-10 22.88 22.88 22.73 22.81 0.1M
2022-06-09 23.00 23.02 22.97 22.98 0.0M
2022-06-08 23.07 23.07 23.00 23.01 0.1M
2022-06-07 23.05 23.11 23.04 23.09 0.1M
2022-06-06 23.09 23.09 22.99 23.01 0.0M
2022-06-03 23.13 23.16 23.11 23.15 0.1M
2022-06-02 23.18 23.18 23.11 23.17 0.0M
2022-06-01 23.28 23.28 23.06 23.14 0.1M
2022-05-31 23.31 23.33 23.25 23.27 0.0M
2022-05-27 23.45 23.48 23.36 23.44 0.1M
2022-05-26 23.42 23.45 23.37 23.41 0.1M
2022-05-25 23.40 23.42 23.30 23.42 0.0M
2022-05-24 23.22 23.35 23.22 23.33 0.0M
2022-05-23 23.22 23.33 23.08 23.15 0.2M
2022-05-20 23.17 23.24 23.16 23.22 0.1M
2022-05-19 23.18 23.19 23.13 23.14 0.0M
2022-05-18 22.99 23.09 22.99 23.09 0.0M
2022-05-17 23.02 23.04 23.00 23.01 0.0M
2022-05-16 23.12 23.19 23.12 23.13 0.1M
2022-05-13 23.09 23.12 23.04 23.07 0.1M
2022-05-12 23.14 23.21 23.14 23.16 0.0M
2022-05-11 22.95 23.12 22.95 23.11 0.1M
2022-05-10 23.06 23.11 23.02 23.03 0.0M
2022-05-09 22.84 22.96 22.84 22.96 0.1M
2022-05-06 22.91 22.94 22.85 22.87 0.0M
2022-05-05 23.07 23.07 22.88 22.96 0.0M
2022-05-04 23.00 23.19 22.98 23.16 0.1M
2022-05-03 23.09 23.10 23.03 23.03 0.1M
2022-05-02 23.02 23.03 22.98 23.00 0.0M
2022-04-29 23.17 23.23 23.14 23.14 0.1M
2022-04-28 23.24 23.27 23.21 23.26 0.1M
2022-04-27 23.37 23.42 23.25 23.31 0.1M
2022-04-26 23.44 23.44 23.37 23.38 0.0M
2022-04-25 23.32 23.41 23.32 23.34 0.1M
2022-04-22 23.13 23.26 23.12 23.19 0.0M
2022-04-21 23.27 23.27 23.16 23.21 0.1M
2022-04-20 23.28 23.35 23.28 23.33 0.0M
2022-04-19 23.23 23.28 23.19 23.19 0.1M
2022-04-18 23.42 23.42 23.36 23.36 0.0M
2022-04-14 23.52 23.52 23.40 23.41 0.1M
2022-04-13 23.55 23.61 23.55 23.57 0.0M
2022-04-12 23.54 23.58 23.50 23.52 0.0M
2022-04-11 23.46 23.46 23.42 23.45 0.0M
2022-04-08 23.56 23.61 23.51 23.55 0.2M
2022-04-07 23.69 23.71 23.63 23.64 0.0M
2022-04-06 23.64 23.77 23.64 23.71 0.0M
2022-04-05 23.95 23.95 23.78 23.80 0.0M
2022-04-04 24.03 24.04 23.96 24.00 0.0M
2022-04-01 23.89 24.04 23.89 24.00 0.0M
2022-03-31 24.12 24.15 24.12 24.12 0.1M
2022-03-30 23.99 24.11 23.99 24.10 0.0M
2022-03-29 24.00 24.04 23.97 24.02 0.0M
2022-03-28 23.91 23.96 23.88 23.92 0.1M
2022-03-25 24.04 24.04 23.85 23.88 0.1M
2022-03-24 24.00 24.08 23.99 24.06 0.0M
2022-03-23 24.04 24.11 24.01 24.11 0.1M
2022-03-22 24.02 24.03 24.00 24.00 0.1M
2022-03-21 24.20 24.20 24.07 24.08 0.0M
2022-03-18 24.27 24.34 24.27 24.31 0.0M
2022-03-17 24.28 24.31 24.23 24.25 0.1M
2022-03-16 24.19 24.22 24.06 24.19 0.0M
2022-03-15 24.26 24.27 24.15 24.18 0.0M
2022-03-14 24.24 24.24 24.15 24.15 0.0M
2022-03-11 24.38 24.42 24.29 24.36 0.1M
2022-03-10 24.38 24.40 24.36 24.38 0.0M
2022-03-09 24.54 24.55 24.50 24.52 0.0M
2022-03-08 24.54 24.60 24.53 24.57 0.0M
2022-03-07 24.71 24.77 24.68 24.70 0.0M
2022-03-04 24.82 24.85 24.80 24.81 0.0M
2022-03-03 24.65 24.73 24.65 24.71 0.0M
2022-03-02 24.82 24.82 24.66 24.66 0.1M
2022-03-01 24.88 25.01 24.86 24.93 0.1M
2022-02-28 24.79 24.85 24.77 24.84 0.0M
2022-02-25 24.64 24.65 24.59 24.65 0.0M
2022-02-24 24.68 24.68 24.59 24.61 0.0M
2022-02-23 24.62 24.64 24.57 24.58 0.1M
2022-02-22 24.68 24.70 24.65 24.69 0.0M
2022-02-18 24.71 24.72 24.67 24.71 0.1M
2022-02-17 24.67 24.70 24.65 24.66 0.1M
2022-02-16 24.62 24.63 24.56 24.62 0.1M
2022-02-15 24.59 24.64 24.57 24.58 0.1M
2022-02-14 24.67 24.68 24.61 24.63 0.1M
2022-02-11 24.67 24.78 24.59 24.77 0.1M
2022-02-10 24.74 24.74 24.60 24.60 0.1M
2022-02-09 24.85 24.89 24.84 24.84 0.1M
2022-02-08 24.85 24.85 24.82 24.83 0.1M
2022-02-07 24.86 24.92 24.86 24.90 0.0M
2022-02-04 24.90 24.90 24.77 24.77 0.1M
2022-02-03 25.01 25.06 25.00 25.04 0.0M
2022-02-02 25.18 25.19 25.14 25.14 0.0M
2022-02-01 25.11 25.13 25.07 25.11 0.0M
2022-01-31 25.13 25.28 25.11 25.15 0.0M
2022-01-28 25.09 25.17 25.09 25.16 0.1M
2022-01-27 25.13 25.17 25.11 25.12 0.0M
2022-01-26 25.20 25.22 25.05 25.05 0.0M
2022-01-25 25.22 25.26 25.19 25.20 0.0M
2022-01-24 25.30 25.30 25.22 25.23 0.1M
2022-01-21 25.24 25.27 25.22 25.26 0.0M
2022-01-20 25.16 25.17 25.13 25.14 0.0M
2022-01-19 25.14 25.17 25.11 25.13 0.0M
2022-01-18 25.14 25.14 25.07 25.08 0.0M
2022-01-14 25.29 25.30 25.23 25.23 0.1M
2022-01-13 25.32 25.36 25.31 25.36 0.0M
2022-01-12 25.34 25.37 25.31 25.31 0.1M
2022-01-11 25.33 25.33 25.26 25.33 0.1M
2022-01-10 25.24 25.30 25.23 25.28 0.0M
2022-01-07 25.34 25.35 25.28 25.31 0.0M
2022-01-06 25.36 25.40 25.36 25.38 0.0M
2022-01-05 25.51 25.51 25.41 25.41 0.1M
2022-01-04 25.47 25.48 25.44 25.47 0.0M
2022-01-03 25.58 25.58 25.51 25.51 0.0M