Nuveen ESG Dividend ETF (NUDV)
BATS: NUDV · Real-Time Price · USD
31.56
-0.26 (-0.81%)
Mar 6, 2026, 4:00 PM EST - Market closed
NUDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.53 | 31.60 | 31.32 | 31.56 | 31.56 | -0.81% | 4,900 |
| Mar 5, 2026 | 31.97 | 31.97 | 31.70 | 31.82 | 31.82 | -1.33% | 9,833 |
| Mar 4, 2026 | 32.26 | 32.29 | 32.05 | 32.25 | 32.25 | 0.16% | 2,969 |
| Mar 3, 2026 | 32.16 | 32.29 | 32.00 | 32.20 | 32.20 | -0.99% | 4,839 |
| Mar 2, 2026 | 32.42 | 32.64 | 32.42 | 32.52 | 32.52 | -0.15% | 5,803 |
| Feb 27, 2026 | 32.39 | 32.61 | 32.39 | 32.57 | 32.57 | - | 14,370 |
| Feb 26, 2026 | 32.54 | 32.63 | 32.44 | 32.57 | 32.57 | 0.52% | 84,944 |
| Feb 25, 2026 | 32.26 | 32.40 | 32.26 | 32.40 | 32.40 | 0.06% | 8,959 |
| Feb 24, 2026 | 32.30 | 32.41 | 32.30 | 32.38 | 32.38 | 0.47% | 3,055 |
| Feb 23, 2026 | 32.51 | 32.63 | 32.19 | 32.23 | 32.23 | -0.94% | 11,599 |
| Feb 20, 2026 | 32.34 | 32.54 | 32.33 | 32.54 | 32.54 | 0.60% | 6,383 |
| Feb 19, 2026 | 32.43 | 32.43 | 32.25 | 32.34 | 32.34 | -0.15% | 25,271 |
| Feb 18, 2026 | 32.57 | 32.57 | 32.31 | 32.39 | 32.39 | 0.02% | 28,484 |
| Feb 17, 2026 | 32.51 | 32.51 | 32.23 | 32.38 | 32.38 | -0.08% | 7,921 |
| Feb 13, 2026 | 32.23 | 32.47 | 32.15 | 32.41 | 32.41 | 0.68% | 14,622 |
| Feb 12, 2026 | 32.67 | 32.67 | 32.19 | 32.19 | 32.19 | -0.72% | 10,549 |
| Feb 11, 2026 | 32.47 | 32.49 | 32.43 | 32.43 | 32.42 | 0.29% | 1,599 |
| Feb 10, 2026 | 32.34 | 32.39 | 32.28 | 32.33 | 32.33 | 0.25% | 5,516 |
| Feb 9, 2026 | 32.12 | 32.25 | 32.12 | 32.25 | 32.25 | -0.13% | 1,583 |
| Feb 6, 2026 | 32.09 | 32.29 | 32.09 | 32.29 | 32.29 | 1.92% | 9,882 |
| Feb 5, 2026 | 31.75 | 31.77 | 31.67 | 31.68 | 31.68 | -0.21% | 9,964 |
| Feb 4, 2026 | 31.45 | 31.80 | 31.45 | 31.75 | 31.75 | 1.08% | 8,056 |
| Feb 3, 2026 | 31.41 | 31.46 | 31.22 | 31.41 | 31.41 | 0.10% | 26,193 |
| Feb 2, 2026 | 31.28 | 31.38 | 31.28 | 31.38 | 31.38 | 0.68% | 11,564 |
| Jan 30, 2026 | 31.12 | 31.17 | 30.95 | 31.17 | 31.17 | 0.25% | 4,177 |
| Jan 29, 2026 | 31.13 | 31.13 | 30.98 | 31.09 | 31.09 | 0.61% | 10,036 |
| Jan 28, 2026 | 30.97 | 31.00 | 30.87 | 30.90 | 30.90 | -0.26% | 4,471 |
| Jan 27, 2026 | 30.96 | 31.00 | 30.90 | 30.98 | 30.98 | 0.01% | 21,305 |
| Jan 26, 2026 | 31.05 | 31.05 | 30.89 | 30.98 | 30.98 | 0.44% | 9,040 |
| Jan 23, 2026 | 30.98 | 30.98 | 30.74 | 30.84 | 30.84 | -0.46% | 6,158 |
| Jan 22, 2026 | 30.96 | 31.09 | 30.96 | 30.98 | 30.98 | 0.30% | 588 |
| Jan 21, 2026 | 30.77 | 30.99 | 30.77 | 30.89 | 30.89 | 1.15% | 8,647 |
| Jan 20, 2026 | 30.71 | 30.81 | 30.52 | 30.54 | 30.54 | -1.63% | 5,107 |
| Jan 16, 2026 | 31.11 | 31.11 | 31.03 | 31.04 | 31.04 | - | 5,588 |
| Jan 15, 2026 | 30.92 | 31.09 | 30.92 | 31.05 | 31.05 | 0.70% | 4,003 |
| Jan 14, 2026 | 30.68 | 30.83 | 30.68 | 30.83 | 30.83 | 0.82% | 3,435 |
| Jan 13, 2026 | 30.59 | 30.59 | 30.50 | 30.58 | 30.58 | -0.07% | 3,526 |
| Jan 12, 2026 | 30.52 | 30.60 | 30.49 | 30.60 | 30.60 | 0.10% | 13,730 |
| Jan 9, 2026 | 30.59 | 30.67 | 30.56 | 30.57 | 30.57 | 0.20% | 18,191 |
| Jan 8, 2026 | 30.16 | 30.57 | 30.16 | 30.51 | 30.51 | 1.18% | 2,496 |
| Jan 7, 2026 | 30.31 | 30.34 | 30.14 | 30.16 | 30.16 | -1.01% | 2,859 |
| Jan 6, 2026 | 30.30 | 30.49 | 30.30 | 30.46 | 30.46 | 0.93% | 4,448 |
| Jan 5, 2026 | 30.11 | 30.29 | 30.11 | 30.18 | 30.18 | 0.73% | 2,668 |
| Jan 2, 2026 | 29.93 | 30.03 | 29.88 | 29.96 | 29.96 | 0.49% | 2,872 |
| Dec 31, 2025 | 29.95 | 29.98 | 29.81 | 29.82 | 29.81 | -0.65% | 8,300 |
| Dec 30, 2025 | 30.03 | 30.05 | 30.00 | 30.01 | 30.01 | -0.17% | 12,618 |
| Dec 29, 2025 | 30.03 | 30.15 | 30.03 | 30.06 | 30.06 | -0.19% | 9,391 |
| Dec 26, 2025 | 30.13 | 30.13 | 30.04 | 30.12 | 30.12 | -0.01% | 2,663 |
| Dec 24, 2025 | 30.15 | 30.15 | 30.12 | 30.12 | 30.12 | 0.50% | 871 |
| Dec 23, 2025 | 29.97 | 30.00 | 29.93 | 29.97 | 29.97 | - | 3,714 |
| Dec 22, 2025 | 29.83 | 29.97 | 29.83 | 29.97 | 29.97 | 0.68% | 19,907 |
| Dec 19, 2025 | 29.84 | 29.91 | 29.77 | 29.77 | 29.77 | -0.01% | 17,211 |
| Dec 18, 2025 | 29.86 | 29.93 | 29.71 | 29.77 | 29.77 | -0.98% | 14,975 |
| Dec 17, 2025 | 30.21 | 30.21 | 30.02 | 30.07 | 29.83 | 0.05% | 8,787 |
| Dec 16, 2025 | 30.33 | 30.33 | 29.98 | 30.05 | 29.82 | -0.83% | 13,499 |
| Dec 15, 2025 | 30.25 | 30.32 | 30.16 | 30.30 | 30.07 | 0.56% | 20,920 |
| Dec 12, 2025 | 30.26 | 30.26 | 30.07 | 30.13 | 29.90 | -0.10% | 16,694 |
| Dec 11, 2025 | 30.09 | 30.20 | 30.09 | 30.16 | 29.93 | 0.73% | 6,710 |
| Dec 10, 2025 | 29.68 | 29.94 | 29.67 | 29.94 | 29.71 | 0.94% | 6,787 |
| Dec 9, 2025 | 29.76 | 29.76 | 29.66 | 29.66 | 29.43 | -0.23% | 3,257 |
| Dec 8, 2025 | 29.96 | 29.96 | 29.73 | 29.73 | 29.50 | -0.60% | 10,074 |
| Dec 5, 2025 | 29.93 | 30.02 | 29.91 | 29.91 | 29.68 | -0.01% | 10,289 |
| Dec 4, 2025 | 29.95 | 29.97 | 29.87 | 29.91 | 29.68 | -0.10% | 2,138 |
| Dec 3, 2025 | 29.88 | 29.96 | 29.85 | 29.94 | 29.71 | 0.87% | 11,381 |
| Dec 2, 2025 | 29.86 | 29.86 | 29.59 | 29.68 | 29.45 | -0.13% | 6,144 |
| Dec 1, 2025 | 29.78 | 29.88 | 29.72 | 29.72 | 29.49 | -0.71% | 7,325 |
| Nov 28, 2025 | 29.91 | 29.93 | 29.91 | 29.93 | 29.70 | 0.44% | 2,059 |
| Nov 26, 2025 | 29.71 | 29.87 | 29.71 | 29.80 | 29.57 | 0.44% | 5,972 |
| Nov 25, 2025 | 29.40 | 29.67 | 29.40 | 29.67 | 29.44 | 1.37% | 2,588 |
| Nov 24, 2025 | 29.14 | 29.30 | 29.14 | 29.27 | 29.04 | 0.31% | 2,212 |
| Nov 21, 2025 | 29.23 | 29.26 | 29.15 | 29.18 | 28.95 | 1.78% | 5,649 |
| Nov 20, 2025 | 29.09 | 29.14 | 28.67 | 28.67 | 28.45 | -0.73% | 22,553 |
| Nov 19, 2025 | 28.92 | 28.97 | 28.78 | 28.88 | 28.66 | -0.34% | 9,333 |
| Nov 18, 2025 | 28.92 | 29.07 | 28.92 | 28.98 | 28.75 | 0.13% | 4,336 |
| Nov 17, 2025 | 29.28 | 29.29 | 28.90 | 28.94 | 28.72 | -1.07% | 43,483 |
| Nov 14, 2025 | 29.19 | 29.35 | 29.18 | 29.25 | 29.03 | -0.43% | 2,384 |
| Nov 13, 2025 | 29.63 | 29.68 | 29.36 | 29.38 | 29.15 | -0.80% | 15,525 |
| Nov 12, 2025 | 29.71 | 29.72 | 29.62 | 29.62 | 29.39 | 0.60% | 5,234 |
| Nov 11, 2025 | 29.26 | 29.45 | 29.26 | 29.44 | 29.21 | 0.96% | 4,777 |
| Nov 10, 2025 | 29.06 | 29.21 | 28.98 | 29.16 | 28.93 | 0.38% | 9,941 |
| Nov 7, 2025 | 28.85 | 29.05 | 28.85 | 29.05 | 28.83 | 0.52% | 2,805 |
| Nov 6, 2025 | 28.95 | 29.00 | 28.88 | 28.90 | 28.68 | -0.05% | 4,322 |
| Nov 5, 2025 | 28.75 | 28.99 | 28.75 | 28.91 | 28.69 | 0.64% | 3,933 |
| Nov 4, 2025 | 28.77 | 28.77 | 28.73 | 28.73 | 28.51 | -0.28% | 3,040 |
| Nov 3, 2025 | 29.00 | 29.00 | 28.70 | 28.81 | 28.59 | -0.54% | 5,181 |
| Oct 31, 2025 | 28.91 | 29.01 | 28.90 | 28.97 | 28.74 | -0.08% | 7,334 |
| Oct 30, 2025 | 28.94 | 29.17 | 28.94 | 28.99 | 28.77 | 0.11% | 8,686 |
| Oct 29, 2025 | 29.20 | 29.20 | 28.93 | 28.96 | 28.73 | -1.00% | 1,200 |
| Oct 28, 2025 | 29.44 | 29.44 | 29.25 | 29.25 | 29.02 | -0.65% | 3,729 |
| Oct 27, 2025 | 29.35 | 29.44 | 29.35 | 29.44 | 29.21 | 0.39% | 783 |
| Oct 24, 2025 | 29.35 | 29.40 | 29.32 | 29.33 | 29.10 | 0.48% | 3,087 |
| Oct 23, 2025 | 29.02 | 29.22 | 29.02 | 29.18 | 28.96 | 0.22% | 1,820 |
| Oct 22, 2025 | 29.28 | 29.28 | 29.09 | 29.12 | 28.89 | -0.58% | 3,544 |
| Oct 21, 2025 | 29.19 | 29.30 | 29.18 | 29.29 | 29.06 | 0.34% | 13,772 |
| Oct 20, 2025 | 29.05 | 29.21 | 29.03 | 29.19 | 28.96 | 1.12% | 9,846 |
| Oct 17, 2025 | 28.75 | 28.87 | 28.73 | 28.87 | 28.64 | 0.72% | 4,314 |
| Oct 16, 2025 | 28.94 | 28.94 | 28.66 | 28.66 | 28.44 | -1.06% | 3,114 |
| Oct 15, 2025 | 29.04 | 29.15 | 28.94 | 28.97 | 28.74 | 0.33% | 4,282 |
| Oct 14, 2025 | 28.67 | 28.87 | 28.67 | 28.87 | 28.65 | 1.03% | 1,897 |
| Oct 13, 2025 | 28.67 | 28.67 | 28.58 | 28.58 | 28.36 | 0.42% | 2,678 |