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
2023-12-29 22.24 22.31 22.24 22.26 0.3M
2023-12-28 22.30 22.34 22.27 22.30 0.2M
2023-12-27 22.27 22.35 22.25 22.34 0.3M
2023-12-26 22.19 22.22 22.18 22.22 0.0M
2023-12-22 22.25 22.25 22.17 22.19 0.1M
2023-12-21 22.20 22.21 22.16 22.20 0.0M
2023-12-20 22.17 22.21 22.13 22.20 0.1M
2023-12-19 22.09 22.19 22.09 22.13 0.1M
2023-12-18 22.11 22.11 22.06 22.10 0.0M
2023-12-15 22.12 22.16 22.12 22.15 0.1M
2023-12-14 22.13 22.20 22.05 22.17 0.1M
2023-12-13 21.82 22.10 21.78 22.05 0.1M
2023-12-12 21.74 21.80 21.71 21.79 0.0M
2023-12-11 21.69 21.73 21.65 21.71 0.1M
2023-12-08 21.72 21.75 21.68 21.73 0.0M
2023-12-07 21.82 21.88 21.80 21.83 0.1M
2023-12-06 21.79 21.85 21.77 21.80 0.1M
2023-12-05 21.72 21.78 21.70 21.76 0.1M
2023-12-04 21.63 21.66 21.57 21.57 0.0M
2023-12-01 21.55 21.72 21.52 21.70 0.1M
2023-11-30 21.60 21.62 21.54 21.58 0.1M
2023-11-29 21.61 21.72 21.61 21.72 0.0M
2023-11-28 21.42 21.56 21.42 21.54 0.1M
2023-11-27 21.40 21.46 21.39 21.45 0.0M
2023-11-24 21.35 21.37 21.33 21.33 0.0M
2023-11-22 21.46 21.47 21.40 21.41 0.1M
2023-11-21 21.43 21.43 21.36 21.40 0.0M
2023-11-20 21.31 21.40 21.31 21.33 0.0M
2023-11-17 21.35 21.37 21.30 21.30 0.1M
2023-11-16 21.37 21.37 21.30 21.35 0.0M
2023-11-15 21.22 21.23 21.17 21.22 0.0M
2023-11-14 21.30 21.35 21.29 21.31 0.0M
2023-11-13 21.01 21.08 20.97 21.07 0.1M
2023-11-10 21.12 21.12 21.04 21.08 0.1M
2023-11-09 21.17 21.17 21.04 21.04 0.0M
2023-11-08 21.13 21.23 21.13 21.21 0.0M
2023-11-07 21.09 21.17 21.07 21.14 0.1M
2023-11-06 21.11 21.11 21.00 21.01 0.1M
2023-11-03 21.18 21.22 21.11 21.12 0.0M
2023-11-02 21.10 21.10 20.95 20.98 0.1M
2023-11-01 20.75 20.87 20.75 20.86 0.1M
2023-10-31 20.73 20.78 20.73 20.74 0.0M
2023-10-30 20.73 20.75 20.68 20.72 0.0M
2023-10-27 20.77 20.78 20.72 20.75 0.1M
2023-10-26 20.66 20.78 20.66 20.78 0.1M
2023-10-25 20.73 20.73 20.62 20.64 0.0M
2023-10-24 20.73 20.77 20.71 20.76 0.0M
2023-10-23 20.58 20.75 20.56 20.74 0.1M
2023-10-20 20.64 20.67 20.63 20.65 0.1M
2023-10-19 20.63 20.63 20.57 20.58 0.1M
2023-10-18 20.69 20.73 20.64 20.64 0.1M
2023-10-17 20.76 20.81 20.73 20.77 0.2M
2023-10-16 20.96 20.96 20.88 20.91 0.1M
2023-10-13 21.06 21.06 20.99 21.02 0.0M
2023-10-12 21.05 21.06 20.92 20.92 0.0M
2023-10-11 21.05 21.10 21.04 21.10 0.2M
2023-10-10 20.95 21.05 20.91 21.00 0.2M
2023-10-09 20.93 21.01 20.93 21.01 0.0M
2023-10-06 20.73 20.83 20.71 20.79 0.0M
2023-10-05 20.88 20.88 20.87 20.87 0.0M
2023-10-04 20.81 20.86 20.76 20.86 0.0M
2023-10-03 20.88 20.88 20.72 20.73 0.0M
2023-10-02 20.97 20.97 20.90 20.92 0.1M
2023-09-29 21.20 21.20 21.07 21.10 0.1M
2023-09-28 21.01 21.11 21.00 21.11 0.0M
2023-09-27 21.20 21.20 21.01 21.05 0.0M
2023-09-26 21.18 21.18 21.12 21.13 0.2M
2023-09-25 21.18 21.22 21.16 21.16 0.0M
2023-09-22 21.25 21.32 21.25 21.31 0.0M
2023-09-21 21.26 21.27 21.20 21.22 0.2M
2023-09-20 21.42 21.44 21.38 21.38 0.1M
2023-09-19 21.42 21.43 21.38 21.38 0.1M
2023-09-18 21.37 21.44 21.37 21.42 0.0M
2023-09-15 21.42 21.44 21.40 21.41 0.0M
2023-09-14 21.52 21.52 21.45 21.46 0.0M
2023-09-13 21.45 21.51 21.43 21.48 0.1M
2023-09-12 21.44 21.46 21.42 21.45 0.1M
2023-09-11 21.42 21.45 21.42 21.44 0.0M
2023-09-08 21.48 21.51 21.45 21.46 0.0M
2023-09-07 21.41 21.46 21.41 21.46 0.0M
2023-09-06 21.44 21.44 21.36 21.39 0.0M
2023-09-05 21.48 21.48 21.41 21.41 0.1M
2023-09-01 21.63 21.63 21.52 21.54 0.1M
2023-08-31 21.68 21.72 21.68 21.70 0.0M
2023-08-30 21.70 21.70 21.64 21.66 0.0M
2023-08-29 21.53 21.68 21.52 21.68 0.0M
2023-08-28 21.51 21.54 21.50 21.54 0.0M
2023-08-25 21.48 21.53 21.46 21.49 0.0M
2023-08-24 21.51 21.53 21.49 21.49 0.1M
2023-08-23 21.47 21.55 21.47 21.55 0.0M
2023-08-22 21.34 21.38 21.32 21.36 0.0M
2023-08-21 21.34 21.37 21.30 21.34 0.0M
2023-08-18 21.41 21.47 21.41 21.44 0.1M
2023-08-17 21.42 21.42 21.35 21.40 0.0M
2023-08-16 21.49 21.51 21.42 21.42 0.1M
2023-08-15 21.48 21.55 21.47 21.47 0.0M
2023-08-14 21.52 21.57 21.48 21.53 0.1M
2023-08-11 21.56 21.61 21.54 21.55 0.1M
2023-08-10 21.74 21.79 21.63 21.63 0.1M
2023-08-09 21.74 21.76 21.73 21.75 0.1M
2023-08-08 21.73 21.76 21.72 21.73 0.0M
2023-08-07 21.66 21.68 21.63 21.64 0.0M
2023-08-04 21.58 21.70 21.58 21.69 0.0M
2023-08-03 21.51 21.53 21.48 21.49 0.0M
2023-08-02 21.70 21.71 21.58 21.64 0.1M
2023-08-01 21.73 21.76 21.69 21.71 0.0M
2023-07-31 21.87 22.07 21.87 21.90 0.2M
2023-07-28 21.84 21.87 21.82 21.86 0.0M
2023-07-27 21.94 21.94 21.77 21.79 0.1M
2023-07-26 21.96 21.98 21.90 21.97 0.0M
2023-07-25 21.88 21.92 21.87 21.90 0.1M
2023-07-24 21.98 22.00 21.93 21.94 0.0M
2023-07-21 21.99 21.99 21.95 21.95 0.0M
2023-07-20 21.96 21.96 21.91 21.94 0.0M
2023-07-19 22.02 22.08 22.01 22.06 0.0M
2023-07-18 22.03 22.08 21.99 22.01 0.1M
2023-07-17 21.95 22.02 21.94 21.97 0.0M
2023-07-14 22.04 22.04 21.96 21.97 0.0M
2023-07-13 22.02 22.06 22.00 22.06 0.0M
2023-07-12 21.88 21.94 21.85 21.93 0.1M
2023-07-11 21.73 21.79 21.71 21.75 0.1M
2023-07-10 21.65 21.73 21.65 21.71 0.2M
2023-07-07 21.61 21.67 21.61 21.63 0.0M
2023-07-06 21.64 21.69 21.59 21.65 0.0M
2023-07-05 21.85 21.85 21.77 21.79 0.1M
2023-07-03 21.92 21.97 21.84 21.84 0.1M
2023-06-30 21.94 22.00 21.92 21.99 0.0M
2023-06-29 21.93 21.93 21.89 21.91 0.1M
2023-06-28 22.04 22.09 22.01 22.07 0.0M
2023-06-27 22.04 22.13 21.99 22.02 0.0M
2023-06-26 22.08 22.08 22.04 22.07 0.0M
2023-06-23 22.04 22.06 22.01 22.04 0.0M
2023-06-22 22.03 22.03 21.95 21.96 0.0M
2023-06-21 21.98 22.07 21.95 22.07 0.0M
2023-06-20 22.02 22.07 22.02 22.04 0.0M
2023-06-16 21.97 22.01 21.95 21.99 0.0M
2023-06-15 22.01 22.05 21.98 22.05 0.1M
2023-06-14 21.95 21.99 21.84 21.92 0.1M
2023-06-13 22.09 22.18 21.89 21.90 0.1M
2023-06-12 22.00 22.00 21.91 22.00 0.1M
2023-06-09 21.96 21.98 21.93 21.96 0.0M
2023-06-08 21.90 22.02 21.90 22.01 0.0M
2023-06-07 22.02 22.02 21.88 21.89 0.0M
2023-06-06 22.01 22.02 21.94 22.02 0.0M
2023-06-05 21.98 22.04 21.92 22.01 0.0M
2023-06-02 22.08 22.08 21.99 22.00 0.0M
2023-06-01 22.10 22.13 22.08 22.11 0.0M
2023-05-31 22.04 22.10 22.04 22.09 0.1M
2023-05-30 21.97 22.02 21.94 22.02 0.0M
2023-05-26 21.86 22.03 21.81 22.03 0.0M
2023-05-25 21.90 21.92 21.84 21.85 0.0M
2023-05-24 22.03 22.04 21.94 21.95 0.1M
2023-05-23 21.99 22.01 21.94 22.01 0.0M
2023-05-22 22.00 22.13 21.97 22.00 0.6M
2023-05-19 22.00 22.07 21.97 22.00 0.0M
2023-05-18 22.11 22.11 22.04 22.05 0.0M
2023-05-17 22.16 22.17 22.12 22.14 0.1M
2023-05-16 22.17 22.19 22.14 22.19 0.5M
2023-05-15 22.22 22.24 22.22 22.23 0.0M
2023-05-12 22.39 22.39 22.28 22.28 0.0M
2023-05-11 22.43 22.44 22.38 22.39 0.0M
2023-05-10 22.27 22.34 22.27 22.32 0.0M
2023-05-09 22.21 22.25 22.19 22.20 0.5M
2023-05-08 22.22 22.26 22.22 22.23 0.1M
2023-05-05 22.30 22.33 22.30 22.33 0.0M
2023-05-04 22.35 22.50 22.35 22.43 0.1M
2023-05-03 22.39 22.43 22.35 22.43 0.0M
2023-05-02 22.18 22.34 22.18 22.34 0.0M
2023-05-01 22.29 22.31 22.10 22.14 0.0M
2023-04-28 22.36 22.47 22.36 22.41 0.0M
2023-04-27 22.29 22.33 22.27 22.28 0.0M
2023-04-26 22.41 22.46 22.35 22.36 0.6M
2023-04-25 22.41 22.47 22.41 22.46 0.1M
2023-04-24 22.30 22.33 22.28 22.33 0.0M
2023-04-21 22.22 22.30 22.22 22.22 0.0M
2023-04-20 22.23 22.39 22.23 22.26 0.2M
2023-04-19 22.15 22.17 22.12 22.16 0.0M
2023-04-18 22.20 22.26 22.17 22.20 0.2M
2023-04-17 22.23 22.23 22.14 22.18 0.1M
2023-04-14 22.32 22.32 22.28 22.29 0.0M
2023-04-13 22.44 22.45 22.37 22.39 0.0M
2023-04-12 22.45 22.45 22.36 22.41 0.0M
2023-04-11 22.42 22.42 22.33 22.39 0.1M
2023-04-10 22.40 22.40 22.33 22.38 0.0M
2023-04-06 22.52 22.56 22.52 22.52 0.0M
2023-04-05 22.53 22.59 22.53 22.54 0.0M
2023-04-04 22.31 22.49 22.28 22.46 0.1M
2023-04-03 22.25 22.39 22.25 22.38 0.0M
2023-03-31 22.28 22.35 22.26 22.35 0.0M
2023-03-30 22.21 22.25 22.21 22.25 0.2M
2023-03-29 22.12 22.22 22.12 22.20 0.0M
2023-03-28 22.17 22.20 22.16 22.18 0.0M
2023-03-27 22.33 22.33 22.19 22.21 0.0M
2023-03-24 22.48 22.48 22.42 22.45 0.0M
2023-03-23 22.33 22.42 22.30 22.42 0.1M
2023-03-22 22.13 22.36 22.13 22.36 0.0M
2023-03-21 22.14 22.19 22.13 22.15 0.0M
2023-03-20 22.27 22.30 22.20 22.21 0.0M
2023-03-17 22.26 22.36 22.26 22.35 0.1M
2023-03-16 22.34 22.34 22.13 22.16 0.0M
2023-03-15 22.32 22.32 22.16 22.25 0.1M
2023-03-14 21.97 22.08 21.97 22.02 0.0M
2023-03-13 22.15 22.32 22.15 22.16 0.0M
2023-03-10 21.92 22.02 21.92 21.98 0.0M
2023-03-09 21.69 21.77 21.66 21.74 0.1M
2023-03-08 21.74 21.74 21.61 21.64 0.0M
2023-03-07 21.73 21.75 21.65 21.67 0.0M
2023-03-06 21.80 21.80 21.70 21.70 0.0M
2023-03-03 21.68 21.76 21.65 21.75 0.1M
2023-03-02 21.54 21.59 21.54 21.59 0.0M
2023-03-01 21.71 21.71 21.64 21.64 0.0M
2023-02-28 21.73 21.82 21.73 21.82 0.0M
2023-02-27 21.82 21.84 21.78 21.81 0.0M
2023-02-24 21.76 21.78 21.73 21.78 0.0M
2023-02-23 21.86 21.90 21.83 21.90 0.0M
2023-02-22 21.84 21.86 21.81 21.82 0.0M
2023-02-21 21.83 21.87 21.77 21.78 0.1M
2023-02-17 21.90 22.00 21.86 21.95 0.1M
2023-02-16 21.96 21.96 21.89 21.91 0.1M
2023-02-15 22.01 22.01 21.96 21.98 0.1M
2023-02-14 22.07 22.10 21.97 22.04 0.0M
2023-02-13 22.04 22.10 22.04 22.09 0.0M
2023-02-10 22.15 22.15 22.04 22.05 0.0M
2023-02-09 22.28 22.28 22.09 22.14 0.0M
2023-02-08 22.19 22.22 22.12 22.22 0.0M
2023-02-07 22.20 22.26 22.17 22.19 0.1M
2023-02-06 22.27 22.27 22.22 22.22 0.0M
2023-02-03 22.40 22.43 22.37 22.38 0.0M
2023-02-02 22.62 22.64 22.57 22.58 0.0M
2023-02-01 22.45 22.57 22.38 22.57 0.1M
2023-01-31 22.42 22.45 22.36 22.45 0.0M
2023-01-30 22.40 22.41 22.35 22.36 0.0M
2023-01-27 22.39 22.42 22.39 22.42 0.0M
2023-01-26 22.48 22.49 22.40 22.44 0.1M
2023-01-25 22.45 22.48 22.41 22.48 0.0M
2023-01-24 22.31 22.46 22.31 22.46 0.0M
2023-01-23 22.36 22.39 22.35 22.36 0.1M
2023-01-20 22.43 22.46 22.38 22.42 0.1M
2023-01-19 22.51 22.54 22.46 22.50 0.1M
2023-01-18 22.57 22.57 22.48 22.56 0.0M
2023-01-17 22.33 22.41 22.33 22.35 0.0M
2023-01-13 22.39 22.44 22.36 22.37 0.0M
2023-01-12 22.34 22.45 22.28 22.44 0.0M
2023-01-11 22.23 22.29 22.23 22.29 0.0M
2023-01-10 22.19 22.19 22.13 22.17 0.0M
2023-01-09 22.21 22.29 22.20 22.25 0.0M
2023-01-06 21.96 22.21 21.96 22.19 0.0M
2023-01-05 21.88 21.94 21.87 21.94 0.0M
2023-01-04 21.99 22.00 21.94 21.97 0.0M
2023-01-03 21.93 21.93 21.84 21.86 0.1M