Skip to main content
Nuveen Core Plus Bond ETF (NCPB)
NASDAQ: NCPB · Real-Time Price · USD
25.08
-0.03 (-0.10%)
Apr 28, 2026, 4:00 PM EDT - Market closed

NCPB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.0825.0825.0825.0825.08-0.08%2,916
Apr 27, 202625.1025.1025.1025.1025.10-0.12%902
Apr 24, 202625.1225.1325.1025.1325.130.12%2,064
Apr 23, 202625.1025.1025.1025.1025.10-0.16%19
Apr 22, 202625.1425.1425.1425.1425.140.12%2,162
Apr 21, 202625.1525.1525.1125.1125.11-0.32%205
Apr 20, 202625.1925.1925.1725.1925.19-0.08%431
Apr 17, 202625.2125.2125.2125.2125.210.48%515
Apr 16, 202625.1225.1225.0925.0925.09-0.16%690
Apr 15, 202625.1225.1325.1225.1325.13-0.12%317
Apr 14, 202625.1625.1625.1525.1625.160.28%17,082
Apr 13, 202625.0925.0925.0925.0925.090.18%299
Apr 10, 202625.0625.0625.0325.0425.04-0.10%2,582
Apr 9, 202625.0225.1025.0225.0725.070.06%2,533
Apr 8, 202625.0425.0525.0425.0525.050.36%1,055
Apr 7, 202624.9124.9624.9124.9624.960.02%1,124
Apr 6, 202624.9224.9724.9224.9624.96-3,670
Apr 2, 202624.8924.9724.8924.9624.960.20%7,126
Apr 1, 202624.9324.9324.9124.9124.91-0.41%3,384
Mar 31, 202625.0125.0124.9425.0124.900.47%1,396
Mar 30, 202624.9124.9124.8924.8924.790.42%1,000
Mar 27, 202624.8124.8124.7724.7924.68-0.20%3,286
Mar 26, 202624.9224.9224.8324.8424.73-0.52%916
Mar 25, 202624.9724.9724.9524.9724.860.32%1,074
Mar 24, 202624.8824.9224.8824.8924.78-0.24%973
Mar 23, 202624.9724.9724.9524.9524.840.40%4,442
Mar 20, 202624.9224.9224.8524.8524.74-0.90%3,791
Mar 19, 202625.0125.0824.9725.0724.970.14%7,428
Mar 18, 202625.1125.1325.0425.0424.93-0.34%5,971
Mar 17, 202625.1225.1325.1025.1225.020.18%2,009
Mar 16, 202625.0825.0925.0825.0824.970.37%1,003
Mar 13, 202625.1025.1024.9824.9824.88-0.45%16,256
Mar 12, 202625.1625.1625.1025.1024.99-0.40%1,738
Mar 11, 202625.2025.2025.1925.2025.09-0.32%565
Mar 10, 202625.3325.3325.2025.2825.17-0.24%21,689
Mar 9, 202625.2925.3425.2925.3425.230.27%6,338
Mar 6, 202625.2825.2925.2725.2725.16-0.21%1,296
Mar 5, 202625.3225.3225.3025.3225.21-0.26%2,858
Mar 4, 202625.4025.4025.3925.3925.28-0.06%2,817
Mar 3, 202625.3725.4125.3725.4025.29-0.12%1,833
Mar 2, 202625.4325.4425.4325.4325.32-0.72%3,408
Feb 27, 202625.6325.6325.6225.6225.410.18%3,377
Feb 26, 202625.5725.5825.5525.5725.370.06%1,089
Feb 25, 202625.5625.5725.5625.5625.35-0.02%1,038
Feb 24, 202625.5725.5825.5625.5625.360.02%1,680
Feb 23, 202625.5625.5625.5625.5625.350.20%6,939
Feb 20, 202625.4925.5125.4425.5125.30-0.02%7,581
Feb 19, 202625.5125.5125.5125.5125.310.04%4,137
Feb 18, 202625.5025.5125.5025.5025.30-0.10%467
Feb 17, 202625.5325.5325.5325.5325.32-91
Feb 13, 202625.5225.5425.5225.5325.320.31%4,075
Feb 12, 202625.4325.4525.4325.4525.240.37%528
Feb 11, 202625.3425.3525.2925.3525.15-0.08%972
Feb 10, 202625.2925.3825.2925.3725.170.22%15,083
Feb 9, 202625.3125.3225.3125.3225.120.03%1,466
Feb 6, 202625.3225.3225.2525.3125.110.11%3,713
Feb 5, 202625.2625.2825.2525.2825.080.32%13,157
Feb 4, 202625.2025.2225.1925.2025.00-0.02%4,867
Feb 3, 202625.2025.2125.1925.2125.01-0.08%10,481
Feb 2, 202625.2425.2425.2325.2325.03-0.49%1,978
Jan 30, 202625.3525.3625.3525.3525.05-0.02%2,662
Jan 29, 202625.3625.3725.3525.3525.050.04%924
Jan 28, 202625.3325.3525.3225.3525.05-0.04%6,481
Jan 27, 202625.3625.3625.3625.3625.06-0.12%1,255
Jan 26, 202625.3725.3925.3725.3925.080.16%1,133
Jan 23, 202625.3225.3525.3225.3525.050.18%7,499
Jan 22, 202625.3025.3125.2925.3025.000.04%2,841
Jan 21, 202625.2325.3425.2125.2924.990.28%10,856
Jan 20, 202625.2425.2425.2125.2224.92-0.39%3,809
Jan 16, 202625.3625.3625.3225.3225.02-0.11%22,860
Jan 15, 202625.3525.3525.3525.3525.05-0.09%486
Jan 14, 202625.3525.3825.3525.3725.070.22%1,322
Jan 13, 202625.3125.3225.3125.3225.02-851
Jan 12, 202625.3225.3225.3125.3225.02-2,491
Jan 9, 202625.3325.3425.3125.3225.020.20%2,125
Jan 8, 202625.2825.2825.2725.2724.97-0.12%1,090
Jan 7, 202625.3125.3125.3025.3025.000.12%3,217
Jan 6, 202625.2525.2725.2225.2724.97-1,142
Jan 5, 202625.2625.2725.2625.2724.970.16%788
Jan 2, 202625.2425.2425.2325.2324.93-0.09%600
Dec 31, 202525.2725.2725.2525.2524.95-0.19%227
Dec 30, 202525.3125.3125.2925.3025.00-2,612
Dec 29, 202525.2825.3025.2725.3025.000.08%689
Dec 26, 202525.2825.2825.2825.2824.98-356
Dec 24, 202525.2725.2825.2725.2824.980.24%443
Dec 23, 202525.1925.2325.1925.2224.92-1,545
Dec 22, 202525.2125.2625.2125.2224.92-7,474
Dec 19, 202525.2225.2325.1925.2224.92-0.08%2,364
Dec 18, 202525.2325.2425.2325.2424.94-0.30%3,624
Dec 17, 202525.3025.3225.2725.3124.88-0.02%4,063
Dec 16, 202525.3225.3225.3225.3224.880.18%8
Dec 15, 202525.2725.2725.2725.2724.840.08%228
Dec 12, 202525.2725.2725.2525.2524.82-0.26%310
Dec 11, 202525.3525.3525.3225.3224.880.09%628
Dec 10, 202525.2625.2925.2525.2924.860.18%2,382
Dec 9, 202525.3025.7425.2525.2524.81-0.06%1,826
Dec 8, 202525.2525.2725.1925.2624.83-0.16%2,746
Dec 5, 202525.2925.3025.2925.3024.87-0.08%875
Dec 4, 202525.3225.3225.3125.3224.89-0.19%650
Dec 3, 202525.3525.3725.3425.3724.930.09%11,303