Skip to main content
Nuveen ESG U.S. Aggregate Bond ETF (NUBD)
NYSEARCA: NUBD · Real-Time Price · USD
22.44
-0.06 (-0.28%)
Mar 5, 2026, 4:00 PM EST - Market closed

NUBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622.4322.4522.4222.4422.44-0.25%63,511
Mar 4, 202622.5022.5222.4822.5022.50-0.13%40,475
Mar 3, 202622.4722.5522.4622.5322.53-0.09%144,703
Mar 2, 202622.5922.5922.5322.5522.55-0.66%99,419
Feb 27, 202622.7122.7122.6822.7022.630.27%31,557
Feb 26, 202622.6422.6422.6222.6422.570.09%46,907
Feb 25, 202622.6122.6322.6122.6222.55-0.04%20,724
Feb 24, 202622.6322.6322.6022.6322.56-0.04%23,642
Feb 23, 202622.6022.6422.5922.6422.570.22%30,720
Feb 20, 202622.5822.5922.5622.5922.520.07%68,315
Feb 19, 202622.5422.5822.5422.5722.500.04%42,032
Feb 18, 202622.5822.5822.5622.5622.49-0.13%117,068
Feb 17, 202622.5922.6122.5822.5922.52-0.02%41,885
Feb 13, 202622.5822.6022.5822.6022.530.29%28,841
Feb 12, 202622.4622.5422.4622.5322.460.45%350,690
Feb 11, 202622.4322.4722.4222.4322.36-0.18%71,881
Feb 10, 202622.4522.4922.4522.4722.400.29%63,514
Feb 9, 202622.3822.4122.3822.4122.340.02%38,479
Feb 6, 202622.3822.4022.3722.4022.33-0.02%20,742
Feb 5, 202622.3622.4122.3422.4122.340.45%26,439
Feb 4, 202622.3022.3222.3022.3122.24-0.07%22,746
Feb 3, 202622.3022.3222.2922.3222.250.02%60,526
Feb 2, 202622.3422.3522.3122.3222.25-0.42%42,523
Jan 30, 202622.4022.4322.4022.4122.27-0.04%40,814
Jan 29, 202622.3922.4422.3822.4222.280.11%56,474
Jan 28, 202622.4122.4122.3822.4022.26-0.09%39,927
Jan 27, 202622.4322.4422.4222.4222.28-0.04%78,265
Jan 26, 202622.4322.4422.4222.4322.290.11%73,972
Jan 23, 202622.4022.4122.3722.4022.260.05%32,376
Jan 22, 202622.4022.4022.3522.3922.250.07%53,734
Jan 21, 202622.3322.3822.3322.3822.240.27%166,106
Jan 20, 202622.2822.3422.2822.3222.18-0.29%63,411
Jan 16, 202622.4322.4322.3822.3822.24-0.25%47,035
Jan 15, 202622.4622.4722.4322.4422.30-0.08%78,056
Jan 14, 202622.4422.4622.4322.4622.320.11%41,233
Jan 13, 202622.4422.4422.4022.4322.290.09%59,142
Jan 12, 202622.3922.4322.3922.4122.27-0.02%95,874
Jan 9, 202622.3722.4322.3722.4222.280.20%120,458
Jan 8, 202622.3622.3822.3622.3722.23-0.18%54,139
Jan 7, 202622.4122.4222.3922.4122.270.11%65,270
Jan 6, 202622.3922.3922.3422.3922.25-0.02%93,029
Jan 5, 202622.3822.4022.3622.3922.250.16%105,375
Jan 2, 202622.3722.3822.3522.3622.22-146,873
Dec 31, 202522.3922.4022.3622.3622.22-0.27%41,145
Dec 30, 202522.4122.4322.3922.4222.28-0.04%85,951
Dec 29, 202522.4122.4322.4022.4322.290.13%63,905
Dec 26, 202522.4222.4222.3822.4022.260.02%85,441
Dec 24, 202522.3622.4022.3522.3922.250.22%152,785
Dec 23, 202522.3122.3422.3022.3422.20-0.02%301,987
Dec 22, 202522.3522.3622.3222.3522.21-0.04%123,923
Dec 19, 202522.3822.3822.3522.3622.22-0.13%72,906
Dec 18, 202522.4022.4022.3722.3922.25-0.16%50,307
Dec 17, 202522.4022.4322.3922.4222.20-46,875
Dec 16, 202522.3622.4322.3622.4222.200.22%63,629
Dec 15, 202522.3922.4122.3622.3722.150.13%43,080
Dec 12, 202522.3622.3622.3422.3422.12-0.22%102,776
Dec 11, 202522.4722.4722.3922.3922.17-0.09%39,608
Dec 10, 202522.3622.4222.3422.4122.190.31%43,488
Dec 9, 202522.3922.3922.3422.3422.12-0.04%70,766
Dec 8, 202522.4022.4022.3422.3522.13-0.18%27,090
Dec 5, 202522.4222.4322.3822.3922.17-0.13%67,030
Dec 4, 202522.4522.4522.4122.4222.20-0.18%37,707
Dec 3, 202522.4822.4822.4422.4622.240.18%31,737
Dec 2, 202522.4222.4422.4122.4222.200.04%92,484
Dec 1, 202522.5522.5522.4122.4122.19-0.75%24,112
Nov 28, 202522.6022.6022.5622.5822.29-0.09%66,717
Nov 26, 202522.5722.6222.5422.6022.310.13%48,930
Nov 25, 202522.5622.6022.5522.5722.280.18%75,818
Nov 24, 202522.5122.5422.5022.5322.240.22%33,785
Nov 21, 202522.5422.5422.4622.4822.190.04%50,158
Nov 20, 202522.4222.4822.4222.4722.180.31%59,245
Nov 19, 202522.4322.4422.4022.4022.11-0.04%38,429
Nov 18, 202522.4522.4522.3922.4122.120.09%76,124
Nov 17, 202522.4122.4222.3922.3922.10-0.02%82,764
Nov 14, 202522.4622.4622.3922.4022.11-0.07%45,608
Nov 13, 202522.4522.4722.4122.4122.12-0.31%167,441
Nov 12, 202522.4822.5122.4822.4822.19-0.07%35,020
Nov 11, 202522.4822.5022.4822.5022.210.27%22,501
Nov 10, 202522.4622.4622.4322.4422.15-0.07%16,098
Nov 7, 202522.4522.4722.4322.4522.16-0.02%68,582
Nov 6, 202522.4422.4622.4322.4622.170.34%32,594
Nov 5, 202522.4422.4422.3622.3822.09-0.27%37,991
Nov 4, 202522.4522.4622.4322.4422.150.04%54,617
Nov 3, 202522.4822.4822.4022.4322.14-0.42%50,003
Oct 31, 202522.5622.5622.5222.5322.170.02%38,447
Oct 30, 202522.5122.5622.4922.5222.16-0.27%40,743
Oct 29, 202522.6722.6922.5522.5822.22-0.44%168,258
Oct 28, 202522.6722.7022.6622.6822.320.09%108,310
Oct 27, 202522.6622.6722.6422.6622.30-310,947
Oct 24, 202522.6722.6722.6322.6622.30-0.13%211,650
Oct 23, 202522.6622.6922.6322.6922.330.04%104,545
Oct 22, 202522.6622.6822.6422.6822.320.07%101,484
Oct 21, 202522.6822.6922.6622.6722.310.07%67,205
Oct 20, 202522.6322.6522.6222.6522.290.20%68,839
Oct 17, 202522.6122.6222.5922.6122.25-0.09%23,776
Oct 16, 202522.5622.6722.5422.6322.270.31%43,547
Oct 15, 202522.5822.5922.5422.5622.20-0.04%33,949
Oct 14, 202522.5322.5722.5122.5722.21-0.07%10,017
Oct 13, 202522.5022.5822.4722.5822.220.36%27,442
Oct 10, 202522.4622.5122.4422.5022.140.49%16,127