Skip to main content
Nuveen Core Plus Bond ETF (NCPB)
NASDAQ: NCPB · Real-Time Price · USD
25.27
-0.05 (-0.21%)
Mar 6, 2026, 4:00 PM EST - Market closed

NCPB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.2825.2925.2725.2725.27-0.21%1,296
Mar 5, 202625.3225.3225.3025.3225.32-0.26%2,858
Mar 4, 202625.4025.4025.3925.3925.39-0.06%2,817
Mar 3, 202625.3725.4125.3725.4025.40-0.12%1,833
Mar 2, 202625.4325.4425.4325.4325.43-0.72%3,408
Feb 27, 202625.6325.6325.6225.6225.520.18%3,377
Feb 26, 202625.5725.5825.5525.5725.470.06%1,089
Feb 25, 202625.5625.5725.5625.5625.46-0.02%1,038
Feb 24, 202625.5725.5825.5625.5625.460.02%1,680
Feb 23, 202625.5625.5625.5625.5625.460.20%6,939
Feb 20, 202625.4925.5125.4425.5125.41-0.02%7,581
Feb 19, 202625.5125.5125.5125.5125.420.04%4,137
Feb 18, 202625.5025.5125.5025.5025.41-0.10%467
Feb 17, 202625.5325.5325.5325.5325.43-91
Feb 13, 202625.5225.5425.5225.5325.430.31%4,075
Feb 12, 202625.4325.4525.4325.4525.350.37%528
Feb 11, 202625.3425.3525.2925.3525.26-0.08%972
Feb 10, 202625.2925.3825.2925.3725.280.22%15,083
Feb 9, 202625.3125.3225.3125.3225.220.03%1,466
Feb 6, 202625.3225.3225.2525.3125.210.11%3,713
Feb 5, 202625.2625.2825.2525.2825.190.32%13,157
Feb 4, 202625.2025.2225.1925.2025.11-0.02%4,867
Feb 3, 202625.2025.2125.1925.2125.11-0.08%10,481
Feb 2, 202625.2425.2425.2325.2325.13-0.49%1,978
Jan 30, 202625.3525.3625.3525.3525.15-0.02%2,662
Jan 29, 202625.3625.3725.3525.3525.160.04%924
Jan 28, 202625.3325.3525.3225.3525.15-0.04%6,481
Jan 27, 202625.3625.3625.3625.3625.16-0.12%1,255
Jan 26, 202625.3725.3925.3725.3925.190.16%1,133
Jan 23, 202625.3225.3525.3225.3525.150.18%7,499
Jan 22, 202625.3025.3125.2925.3025.110.04%2,841
Jan 21, 202625.2325.3425.2125.2925.100.28%10,856
Jan 20, 202625.2425.2425.2125.2225.03-0.39%3,809
Jan 16, 202625.3625.3625.3225.3225.13-0.11%22,860
Jan 15, 202625.3525.3525.3525.3525.15-0.09%486
Jan 14, 202625.3525.3825.3525.3725.180.22%1,322
Jan 13, 202625.3125.3225.3125.3225.12-851
Jan 12, 202625.3225.3225.3125.3225.12-2,491
Jan 9, 202625.3325.3425.3125.3225.120.20%2,125
Jan 8, 202625.2825.2825.2725.2725.07-0.12%1,090
Jan 7, 202625.3125.3125.3025.3025.100.12%3,217
Jan 6, 202625.2525.2725.2225.2725.07-1,142
Jan 5, 202625.2625.2725.2625.2725.070.16%788
Jan 2, 202625.2425.2425.2325.2325.03-0.09%600
Dec 31, 202525.2725.2725.2525.2525.05-0.19%227
Dec 30, 202525.3125.3125.2925.3025.10-2,612
Dec 29, 202525.2825.3025.2725.3025.100.08%689
Dec 26, 202525.2825.2825.2825.2825.08-356
Dec 24, 202525.2725.2825.2725.2825.080.24%443
Dec 23, 202525.1925.2325.1925.2225.02-1,545
Dec 22, 202525.2125.2625.2125.2225.02-7,474
Dec 19, 202525.2225.2325.1925.2225.02-0.08%2,364
Dec 18, 202525.2325.2425.2325.2425.04-0.30%3,624
Dec 17, 202525.3025.3225.2725.3124.98-0.02%4,063
Dec 16, 202525.3225.3225.3225.3224.990.18%8
Dec 15, 202525.2725.2725.2725.2724.940.08%228
Dec 12, 202525.2725.2725.2525.2524.92-0.26%310
Dec 11, 202525.3525.3525.3225.3224.990.09%628
Dec 10, 202525.2625.2925.2525.2924.960.18%2,382
Dec 9, 202525.3025.7425.2525.2524.92-0.06%1,826
Dec 8, 202525.2525.2725.1925.2624.93-0.16%2,746
Dec 5, 202525.2925.3025.2925.3024.97-0.08%875
Dec 4, 202525.3225.3225.3125.3224.99-0.19%650
Dec 3, 202525.3525.3725.3425.3725.040.09%11,303
Dec 2, 202525.3325.3525.3325.3525.010.14%1,648
Dec 1, 202525.3125.3325.3025.3124.98-0.76%8,910
Nov 28, 202525.5225.5225.5125.5125.07-0.12%969
Nov 26, 202525.4925.5425.4725.5425.100.24%20,361
Nov 25, 202525.4725.4825.4325.4825.040.20%3,092
Nov 24, 202525.4325.4425.3925.4324.990.20%16,672
Nov 21, 202525.3625.3825.3625.3824.940.22%3,236
Nov 20, 202525.3425.3525.3225.3224.890.06%5,985
Nov 19, 202525.3125.3125.3025.3124.87-11,394
Nov 18, 202525.3025.3125.3025.3124.870.06%1,078
Nov 17, 202525.2925.3025.2925.2924.86-0.02%2,139
Nov 14, 202525.3025.3025.3025.3024.86-0.12%2,670
Nov 13, 202525.3225.3325.3225.3324.89-0.24%764
Nov 12, 202525.3625.3925.3625.3924.950.08%751
Nov 11, 202525.3725.3725.3525.3724.930.20%4,889
Nov 10, 202525.3125.3325.3125.3224.880.04%6,911
Nov 7, 202525.3225.3425.3125.3124.87-11,738
Nov 6, 202525.2925.3125.2925.3124.870.32%1,463
Nov 5, 202525.2525.2525.2225.2324.79-0.26%3,866
Nov 4, 202525.2925.3025.2825.2924.860.06%1,229
Nov 3, 202525.2725.2825.2625.2824.84-0.54%2,197
Oct 31, 202525.4425.4425.4025.4124.88-0.07%1,053
Oct 30, 202525.4125.4525.4125.4324.89-0.20%1,791
Oct 29, 202525.6025.6025.4825.4824.94-0.45%128
Oct 28, 202525.6625.6625.5825.6025.050.08%6,322
Oct 27, 202525.5425.5925.5325.5825.040.14%4,723
Oct 24, 202525.5425.5525.5325.5425.000.10%3,492
Oct 23, 202525.5425.5425.5225.5224.98-0.16%3,687
Oct 22, 202525.5425.5625.5425.5625.020.02%386
Oct 21, 202525.5625.5625.5525.5525.010.14%504
Oct 20, 202525.5125.5225.5125.5224.980.12%2,225
Oct 17, 202525.4925.4925.4925.4924.95-504
Oct 16, 202525.4925.4925.4925.4924.950.24%7,032
Oct 15, 202525.4425.4425.4125.4324.89-702
Oct 14, 202525.3925.4325.3925.4324.890.20%1,135
Oct 13, 202525.3525.3825.3325.3824.840.13%1,074