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
2024-12-31 21.82 21.82 21.69 21.78 0.1M
2024-12-30 21.77 21.79 21.76 21.79 0.1M
2024-12-27 21.73 21.74 21.66 21.66 0.1M
2024-12-26 21.67 21.74 21.67 21.71 0.1M
2024-12-24 21.67 21.72 21.66 21.72 0.1M
2024-12-23 21.75 21.75 21.68 21.68 0.2M
2024-12-20 21.79 21.82 21.75 21.77 0.1M
2024-12-19 21.73 21.74 21.67 21.70 0.1M
2024-12-18 21.91 21.95 21.78 21.79 0.1M
2024-12-17 21.98 22.00 21.95 21.97 0.1M
2024-12-16 21.98 22.00 21.95 21.97 0.1M
2024-12-13 22.03 22.03 21.95 21.97 0.1M
2024-12-12 22.10 22.11 22.04 22.04 0.2M
2024-12-11 22.21 22.22 22.14 22.14 0.0M
2024-12-10 22.17 22.20 22.16 22.17 0.0M
2024-12-09 22.25 22.25 22.20 22.22 0.1M
2024-12-06 22.29 22.29 22.24 22.28 0.1M
2024-12-05 22.17 22.23 22.17 22.22 0.1M
2024-12-04 22.15 22.22 22.10 22.21 0.1M
2024-12-03 22.22 22.22 22.14 22.15 0.1M
2024-12-02 22.26 22.26 22.12 22.18 0.2M
2024-11-29 22.23 22.24 22.21 22.24 0.0M
2024-11-27 22.11 22.18 22.11 22.15 0.1M
2024-11-26 22.08 22.10 22.06 22.09 0.1M
2024-11-25 22.05 22.12 22.05 22.11 0.1M
2024-11-22 21.96 21.96 21.93 21.94 0.1M
2024-11-21 21.95 21.98 21.90 21.92 0.1M
2024-11-20 21.91 21.96 21.90 21.94 0.1M
2024-11-19 21.98 21.98 21.95 21.96 0.0M
2024-11-18 21.90 21.94 21.87 21.93 0.1M
2024-11-15 21.86 21.96 21.83 21.91 0.4M
2024-11-14 21.94 21.98 21.91 21.92 0.0M
2024-11-13 22.01 22.01 21.88 21.91 0.1M
2024-11-12 21.99 22.00 21.91 21.94 0.0M
2024-11-11 22.07 22.07 21.99 22.05 0.0M
2024-11-08 22.08 22.12 22.00 22.07 0.1M
2024-11-07 21.97 22.04 21.97 22.02 0.0M
2024-11-06 21.84 21.91 21.84 21.89 0.1M
2024-11-05 21.97 22.05 21.96 22.05 0.1M
2024-11-04 22.04 22.05 21.96 22.00 0.0M
2024-11-01 22.03 22.03 21.90 21.92 0.1M
2024-10-31 22.05 22.09 22.02 22.06 0.1M
2024-10-30 22.15 22.16 22.08 22.09 0.0M
2024-10-29 22.01 22.10 22.01 22.09 0.1M
2024-10-28 22.13 22.13 22.04 22.08 0.1M
2024-10-25 22.18 22.18 22.10 22.11 0.1M
2024-10-24 22.11 22.17 22.11 22.14 0.0M
2024-10-23 22.11 22.12 22.09 22.11 0.1M
2024-10-22 22.18 22.18 22.14 22.16 0.0M
2024-10-21 22.25 22.25 22.18 22.18 0.1M
2024-10-18 22.34 22.34 22.31 22.31 0.0M
2024-10-17 22.33 22.33 22.30 22.30 0.0M
2024-10-16 22.42 22.42 22.39 22.41 0.0M
2024-10-15 22.34 22.38 22.34 22.38 0.0M
2024-10-14 22.27 22.30 22.25 22.30 0.0M
2024-10-11 22.30 22.32 22.29 22.31 0.0M
2024-10-10 22.29 22.31 22.26 22.30 0.1M
2024-10-09 22.34 22.35 22.31 22.32 0.0M
2024-10-08 22.30 22.36 22.30 22.36 0.0M
2024-10-07 22.35 22.38 22.34 22.35 0.0M
2024-10-04 22.44 22.46 22.41 22.42 0.0M
2024-10-03 22.60 22.62 22.56 22.56 0.1M
2024-10-02 22.61 22.66 22.61 22.65 0.3M
2024-10-01 22.69 22.74 22.67 22.69 0.1M
2024-09-30 22.73 22.74 22.68 22.70 0.1M
2024-09-27 22.70 22.74 22.70 22.74 0.1M
2024-09-26 22.71 22.71 22.65 22.68 0.0M
2024-09-25 22.74 22.77 22.69 22.69 0.1M
2024-09-24 22.71 22.77 22.69 22.76 0.1M
2024-09-23 22.73 22.76 22.69 22.74 0.0M
2024-09-20 22.74 22.77 22.71 22.75 0.0M
2024-09-19 22.74 22.77 22.74 22.75 0.1M
2024-09-18 22.78 22.84 22.76 22.76 0.1M
2024-09-17 22.87 22.87 22.84 22.85 0.1M
2024-09-16 22.82 22.88 22.81 22.87 0.1M
2024-09-13 22.80 22.82 22.78 22.81 0.0M
2024-09-12 22.79 22.79 22.74 22.76 0.1M
2024-09-11 22.76 22.82 22.74 22.79 0.1M
2024-09-10 22.73 22.80 22.73 22.79 0.0M
2024-09-09 22.69 22.73 22.67 22.72 0.1M
2024-09-06 22.67 22.76 22.63 22.69 0.1M
2024-09-05 22.66 22.68 22.60 22.67 0.2M
2024-09-04 22.54 22.61 22.53 22.60 0.1M
2024-09-03 22.50 22.52 22.48 22.51 0.0M
2024-08-30 22.54 22.55 22.45 22.45 0.8M
2024-08-29 22.53 22.55 22.51 22.54 0.1M
2024-08-28 22.57 22.60 22.55 22.55 0.0M
2024-08-27 22.54 22.59 22.53 22.57 0.0M
2024-08-26 22.59 22.62 22.56 22.58 0.0M
2024-08-23 22.51 22.60 22.51 22.60 0.1M
2024-08-22 22.55 22.55 22.47 22.49 0.1M
2024-08-21 22.56 22.62 22.55 22.57 0.0M
2024-08-20 22.52 22.55 22.50 22.54 0.1M
2024-08-19 22.45 22.51 22.44 22.47 0.1M
2024-08-16 22.44 22.45 22.40 22.43 0.0M
2024-08-15 22.38 22.40 22.36 22.38 0.1M
2024-08-14 22.51 22.51 22.49 22.50 0.0M
2024-08-13 22.43 22.45 22.42 22.44 0.0M
2024-08-12 22.32 22.42 22.32 22.42 0.1M
2024-08-09 22.36 22.36 22.31 22.31 0.0M
2024-08-08 22.25 22.28 22.24 22.25 0.1M
2024-08-07 22.32 22.34 22.27 22.27 0.0M
2024-08-06 22.46 22.46 22.37 22.37 0.0M
2024-08-05 22.58 22.58 22.42 22.49 0.0M
2024-08-02 22.36 22.50 22.36 22.47 0.0M
2024-08-01 22.23 22.27 22.23 22.25 0.1M
2024-07-31 22.17 22.21 22.15 22.21 0.1M
2024-07-30 22.11 22.14 22.07 22.13 0.1M
2024-07-29 22.09 22.09 22.06 22.08 0.1M
2024-07-26 22.05 22.05 22.03 22.05 0.0M
2024-07-25 21.95 22.01 21.95 21.99 0.0M
2024-07-24 22.03 22.03 21.93 21.93 0.0M
2024-07-23 22.03 22.03 21.97 21.97 0.1M
2024-07-22 22.04 22.04 21.97 22.00 0.0M
2024-07-19 22.00 22.02 22.00 22.02 0.0M
2024-07-18 22.10 22.11 22.05 22.07 0.1M
2024-07-17 22.04 22.13 22.04 22.13 0.1M
2024-07-16 22.03 22.09 22.03 22.08 0.1M
2024-07-15 22.01 22.04 21.99 21.99 0.1M
2024-07-12 22.01 22.07 22.01 22.05 0.0M
2024-07-11 22.02 22.04 22.00 22.01 0.1M
2024-07-10 21.90 21.91 21.88 21.90 0.0M
2024-07-09 21.88 21.89 21.85 21.89 0.0M
2024-07-08 21.89 21.91 21.86 21.91 0.1M
2024-07-05 21.87 21.89 21.83 21.89 0.0M
2024-07-03 21.73 21.83 21.73 21.83 0.0M
2024-07-02 21.65 21.65 21.61 21.65 0.0M
2024-07-01 21.64 21.66 21.60 21.61 0.1M
2024-06-28 21.91 21.91 21.80 21.82 0.1M
2024-06-27 21.88 21.89 21.86 21.88 0.0M
2024-06-26 21.86 21.86 21.83 21.84 0.1M
2024-06-25 21.91 21.93 21.90 21.92 0.0M
2024-06-24 21.92 21.93 21.90 21.93 0.0M
2024-06-21 21.91 21.95 21.88 21.92 0.1M
2024-06-20 21.89 21.92 21.86 21.92 0.0M
2024-06-18 21.90 21.94 21.89 21.93 0.1M
2024-06-17 21.85 21.87 21.84 21.87 0.0M
2024-06-14 21.92 21.95 21.92 21.94 0.0M
2024-06-13 21.88 21.92 21.86 21.92 0.0M
2024-06-12 21.87 21.90 21.82 21.82 0.1M
2024-06-11 21.65 21.73 21.63 21.71 0.0M
2024-06-10 21.63 21.65 21.62 21.65 0.0M
2024-06-07 21.69 21.78 21.68 21.69 0.0M
2024-06-06 21.78 21.84 21.78 21.84 0.0M
2024-06-05 21.81 21.84 21.76 21.84 0.1M
2024-06-04 21.73 21.79 21.73 21.79 0.1M
2024-06-03 21.61 21.68 21.61 21.68 0.0M
2024-05-31 21.60 21.64 21.60 21.64 0.0M
2024-05-30 21.52 21.56 21.51 21.56 0.1M
2024-05-29 21.49 21.50 21.44 21.47 0.1M
2024-05-28 21.64 21.64 21.54 21.57 0.0M
2024-05-24 21.62 21.64 21.62 21.63 0.0M
2024-05-23 21.64 21.64 21.60 21.62 0.0M
2024-05-22 21.67 21.71 21.67 21.68 0.0M
2024-05-21 21.72 21.72 21.70 21.71 0.0M
2024-05-20 21.67 21.68 21.65 21.67 0.1M
2024-05-17 21.73 21.73 21.68 21.69 0.0M
2024-05-16 21.77 21.79 21.74 21.76 0.0M
2024-05-15 21.72 21.78 21.72 21.77 0.1M
2024-05-14 21.63 21.64 21.60 21.64 0.1M
2024-05-13 21.61 21.61 21.56 21.58 0.0M
2024-05-10 21.56 21.59 21.55 21.56 0.0M
2024-05-09 21.56 21.62 21.56 21.61 0.0M
2024-05-08 21.59 21.59 21.55 21.57 0.0M
2024-05-07 21.60 21.63 21.60 21.61 0.0M
2024-05-06 21.53 21.56 21.53 21.55 0.1M
2024-05-03 21.54 21.54 21.48 21.52 0.1M
2024-05-02 21.33 21.42 21.33 21.40 0.0M
2024-05-01 21.34 21.37 21.26 21.33 0.5M
2024-04-30 21.38 21.41 21.33 21.33 0.1M
2024-04-29 21.40 21.45 21.40 21.42 0.0M
2024-04-26 21.36 21.41 21.36 21.38 0.2M
2024-04-25 21.32 21.34 21.28 21.34 0.0M
2024-04-24 21.41 21.42 21.36 21.40 0.0M
2024-04-23 21.48 21.50 21.45 21.45 0.1M
2024-04-22 21.38 21.43 21.38 21.42 0.0M
2024-04-19 21.44 21.44 21.40 21.41 0.0M
2024-04-18 21.42 21.42 21.37 21.40 0.1M
2024-04-17 21.40 21.44 21.36 21.44 0.0M
2024-04-16 21.31 21.36 21.31 21.33 0.1M
2024-04-15 21.42 21.42 21.37 21.40 0.1M
2024-04-12 21.57 21.58 21.54 21.55 0.0M
2024-04-11 21.53 21.53 21.43 21.48 0.1M
2024-04-10 21.60 21.60 21.49 21.49 0.1M
2024-04-09 21.72 21.76 21.71 21.76 0.1M
2024-04-08 21.68 21.69 21.66 21.68 0.0M
2024-04-05 21.70 21.74 21.69 21.70 0.1M
2024-04-04 21.79 21.80 21.74 21.80 0.1M
2024-04-03 21.68 21.88 21.66 21.88 0.1M
2024-04-02 21.68 21.74 21.66 21.73 0.1M
2024-04-01 21.85 21.85 21.71 21.71 0.2M
2024-03-28 21.96 22.00 21.95 21.97 0.1M
2024-03-27 21.93 22.00 21.93 21.97 0.0M
2024-03-26 21.89 21.92 21.88 21.92 0.0M
2024-03-25 21.93 21.93 21.88 21.90 0.0M
2024-03-22 21.98 21.98 21.87 21.87 0.0M
2024-03-21 21.86 21.89 21.84 21.88 0.0M
2024-03-20 21.84 21.87 21.80 21.86 0.0M
2024-03-19 21.80 21.83 21.79 21.80 0.0M
2024-03-18 21.79 21.79 21.73 21.75 0.1M
2024-03-15 21.78 21.81 21.77 21.79 0.1M
2024-03-14 21.86 21.86 21.78 21.79 0.1M
2024-03-13 21.92 21.99 21.83 21.93 0.0M
2024-03-12 21.96 21.98 21.92 21.94 0.1M
2024-03-11 22.03 22.05 22.01 22.04 0.0M
2024-03-08 22.04 22.11 22.03 22.05 0.0M
2024-03-07 22.01 22.02 21.96 22.02 0.5M
2024-03-06 21.96 22.01 21.93 21.98 0.1M
2024-03-05 21.93 21.96 21.91 21.94 0.1M
2024-03-04 21.84 21.88 21.82 21.85 0.0M
2024-03-01 21.80 21.90 21.73 21.89 0.0M
2024-02-29 21.84 21.88 21.83 21.86 0.0M
2024-02-28 21.78 21.82 21.76 21.82 0.0M
2024-02-27 21.79 21.80 21.75 21.75 0.0M
2024-02-26 21.82 21.82 21.75 21.79 0.0M
2024-02-23 21.74 21.84 21.74 21.83 0.0M
2024-02-22 21.73 21.76 21.72 21.75 0.0M
2024-02-21 21.80 21.81 21.72 21.75 0.1M
2024-02-20 21.79 21.83 21.78 21.80 0.1M
2024-02-16 21.75 21.79 21.74 21.79 0.1M
2024-02-15 21.85 21.87 21.81 21.83 0.0M
2024-02-14 21.73 21.81 21.73 21.81 0.0M
2024-02-13 21.80 21.80 21.71 21.72 0.1M
2024-02-12 21.92 21.94 21.88 21.91 0.0M
2024-02-09 21.88 21.94 21.87 21.90 0.0M
2024-02-08 21.93 21.95 21.90 21.92 0.0M
2024-02-07 22.04 22.04 21.98 21.99 0.0M
2024-02-06 21.94 22.03 21.94 22.02 0.0M
2024-02-05 21.95 21.95 21.88 21.92 0.0M
2024-02-02 22.09 22.13 22.04 22.09 0.1M
2024-02-01 22.26 22.35 22.24 22.29 0.0M
2024-01-31 22.25 22.25 22.18 22.18 0.1M
2024-01-30 22.12 22.13 22.05 22.13 0.0M
2024-01-29 22.06 22.10 22.02 22.09 0.0M
2024-01-26 22.03 22.03 21.97 21.99 0.0M
2024-01-25 21.98 22.03 21.98 22.02 0.0M
2024-01-24 22.06 22.06 21.92 21.92 0.1M
2024-01-23 21.98 21.99 21.93 21.96 0.1M
2024-01-22 22.05 22.05 22.00 22.00 0.0M
2024-01-19 21.96 22.01 21.93 21.98 0.1M
2024-01-18 22.02 22.04 21.89 21.96 0.0M
2024-01-17 22.01 22.03 21.98 22.03 0.0M
2024-01-16 22.14 22.18 22.05 22.06 0.1M
2024-01-12 22.22 22.26 22.20 22.23 0.0M
2024-01-11 22.10 22.19 22.08 22.19 0.0M
2024-01-10 22.12 22.12 22.06 22.08 0.1M
2024-01-09 22.10 22.11 22.07 22.08 0.0M
2024-01-08 22.04 22.14 22.02 22.10 0.1M
2024-01-05 22.01 22.11 22.00 22.01 0.0M
2024-01-04 22.06 22.10 22.05 22.07 0.1M
2024-01-03 22.09 22.18 22.05 22.18 0.1M
2024-01-02 22.16 22.19 22.14 22.16 0.1M