Skip to main content
Nuveen ESG U.S. Aggregate Bond ETF (NUBD)
NYSEARCA: NUBD · Real-Time Price · USD
22.39
-0.03 (-0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed

NUBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.4222.4322.3822.3922.39-0.13%67,030
Dec 4, 202522.4522.4522.4122.4222.42-0.18%37,684
Dec 3, 202522.4822.4822.4422.4622.460.18%31,737
Dec 2, 202522.4222.4422.4122.4222.420.04%92,484
Dec 1, 202522.5522.5522.4122.4122.41-0.75%24,112
Nov 28, 202522.6022.6022.5622.5822.51-0.09%66,717
Nov 26, 202522.5722.6222.5422.6022.530.13%48,930
Nov 25, 202522.5622.6022.5522.5722.500.18%75,818
Nov 24, 202522.5122.5422.5022.5322.460.22%33,785
Nov 21, 202522.5422.5422.4622.4822.410.04%50,158
Nov 20, 202522.4222.4822.4222.4722.400.31%59,245
Nov 19, 202522.4322.4422.4022.4022.33-0.04%38,429
Nov 18, 202522.4522.4522.3922.4122.340.09%76,124
Nov 17, 202522.4122.4222.3922.3922.32-0.02%82,764
Nov 14, 202522.4622.4622.3922.4022.32-0.07%45,608
Nov 13, 202522.4522.4722.4122.4122.34-0.31%167,441
Nov 12, 202522.4822.5122.4822.4822.41-0.07%35,020
Nov 11, 202522.4822.5022.4822.5022.420.27%22,501
Nov 10, 202522.4622.4622.4322.4422.36-0.07%16,098
Nov 7, 202522.4522.4722.4322.4522.38-0.02%68,582
Nov 6, 202522.4422.4622.4322.4622.380.34%32,594
Nov 5, 202522.4422.4422.3622.3822.31-0.27%37,991
Nov 4, 202522.4522.4622.4322.4422.370.04%54,617
Nov 3, 202522.4822.4822.4022.4322.36-0.42%50,003
Oct 31, 202522.5622.5622.5222.5322.380.02%38,447
Oct 30, 202522.5122.5622.4922.5222.38-0.27%40,743
Oct 29, 202522.6722.6922.5522.5822.44-0.44%168,258
Oct 28, 202522.6722.7022.6622.6822.540.09%108,310
Oct 27, 202522.6622.6722.6422.6622.52-310,947
Oct 24, 202522.6722.6722.6322.6622.52-0.13%211,650
Oct 23, 202522.6622.6922.6322.6922.550.04%104,545
Oct 22, 202522.6622.6822.6422.6822.540.07%101,484
Oct 21, 202522.6822.6922.6622.6722.520.07%67,205
Oct 20, 202522.6322.6522.6222.6522.510.20%68,839
Oct 17, 202522.6122.6222.5922.6122.46-0.09%23,776
Oct 16, 202522.5622.6722.5422.6322.480.31%43,547
Oct 15, 202522.5822.5922.5422.5622.41-0.04%33,949
Oct 14, 202522.5322.5722.5122.5722.42-0.07%10,017
Oct 13, 202522.5022.5822.4722.5822.440.36%27,442
Oct 10, 202522.4622.5122.4422.5022.360.49%16,127
Oct 9, 202522.4222.4222.3822.3922.25-0.16%95,847
Oct 8, 202522.4522.4622.4222.4322.28-0.02%32,601
Oct 7, 202522.4222.4422.4022.4322.290.18%89,085
Oct 6, 202522.3922.4222.3822.3922.25-0.27%24,652
Oct 3, 202522.4822.4822.4422.4522.31-0.09%41,002
Oct 2, 202522.4322.4722.4222.4722.330.16%100,383
Oct 1, 202522.4422.4422.4122.4422.29-0.09%123,191
Sep 30, 202522.4822.5022.4422.4622.240.02%87,947
Sep 29, 202522.4222.4622.4222.4522.230.20%13,861
Sep 26, 202522.4022.4222.3922.4122.190.02%21,875
Sep 25, 202522.4122.4122.3822.4022.18-0.13%38,195
Sep 24, 202522.4622.4622.4222.4322.21-0.22%31,256
Sep 23, 202522.4522.4822.4422.4822.260.17%55,172
Sep 22, 202522.4522.4622.4422.4422.22-0.15%22,668
Sep 19, 202522.4522.4822.4522.4822.260.07%36,449
Sep 18, 202522.4622.5022.4522.4622.24-0.33%28,574
Sep 17, 202522.5822.6422.5222.5422.32-0.13%43,173
Sep 16, 202522.5322.5822.5322.5722.350.09%48,610
Sep 15, 202522.5522.5622.5322.5522.330.13%34,186
Sep 12, 202522.4922.5222.4622.5222.30-0.13%109,958
Sep 11, 202522.5122.5622.5122.5522.330.28%58,911
Sep 10, 202522.4922.5122.4722.4822.26-0.22%27,851
Sep 9, 202522.4722.5322.4422.5322.310.16%48,903
Sep 8, 202522.4622.5022.4622.5022.280.31%27,391
Sep 5, 202522.4122.4422.4122.4322.210.52%52,103
Sep 4, 202522.2822.3122.2622.3122.090.36%20,477
Sep 3, 202522.1622.2522.1622.2322.020.32%42,717
Sep 2, 202522.1522.1822.1122.1621.95-1.07%64,975
Aug 29, 202522.2922.4022.2822.4022.110.36%33,098
Aug 28, 202522.2922.3222.2722.3222.030.13%198,445
Aug 27, 202522.2322.2922.2322.2922.000.09%91,073
Aug 26, 202522.2322.2822.2222.2721.980.13%36,906
Aug 25, 202522.2422.2522.2322.2421.95-0.04%59,093
Aug 22, 202522.1922.2722.1922.2521.960.41%23,070
Aug 21, 202522.1822.1822.1422.1621.87-0.16%33,080
Aug 20, 202522.1722.2222.1722.2021.910.11%28,015
Aug 19, 202522.1722.1922.1722.1721.880.14%45,715
Aug 18, 202522.1822.1822.1422.1421.86-0.14%52,927
Aug 15, 202522.2022.2022.1622.1721.88-0.16%27,420
Aug 14, 202522.2222.2322.1922.2121.92-0.22%17,022
Aug 13, 202522.2422.2622.2422.2621.970.29%38,629
Aug 12, 202522.1722.1922.0522.1921.900.02%49,767
Aug 11, 202522.1822.2122.1722.1921.900.05%27,906
Aug 8, 202522.1822.1922.1722.1821.89-0.22%11,981
Aug 7, 202522.2322.2622.2122.2321.94-0.07%389,238
Aug 6, 202522.2122.2422.1722.2421.95-0.02%97,075
Aug 5, 202522.2222.2522.2222.2521.960.02%37,551
Aug 4, 202522.2122.2422.2022.2421.950.14%58,843
Aug 1, 202522.1522.2122.1522.2121.920.50%47,536
Jul 31, 202522.1222.1522.1022.1021.74-18,693
Jul 30, 202522.1022.1422.0922.1021.74-0.20%61,766
Jul 29, 202522.0722.1522.0722.1521.790.45%63,253
Jul 28, 202522.0422.0622.0422.0521.69-0.14%53,766
Jul 25, 202522.0322.0822.0322.0821.720.20%17,827
Jul 24, 202522.0222.0622.0222.0321.67-0.16%31,630
Jul 23, 202522.0622.0822.0522.0721.71-0.18%42,503
Jul 22, 202522.0922.1122.0922.1121.750.25%17,889
Jul 21, 202522.0522.0922.0522.0521.690.27%73,006
Jul 18, 202522.0022.1021.9921.9921.630.18%23,761
Jul 17, 202521.9621.9821.9421.9521.59-67,619