Nuveen ESG High Yield Corporate Bond ETF (NUHY)
NYSEARCA: NUHY · Real-Time Price · USD
21.67
+0.01 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
NUHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.64 | 21.67 | 21.63 | 21.67 | 21.67 | 0.05% | 10,957 |
| Dec 4, 2025 | 21.64 | 21.66 | 21.61 | 21.66 | 21.66 | -0.07% | 14,240 |
| Dec 3, 2025 | 21.64 | 21.69 | 21.62 | 21.68 | 21.67 | 0.12% | 12,429 |
| Dec 2, 2025 | 21.63 | 21.65 | 21.60 | 21.65 | 21.65 | 0.23% | 15,342 |
| Dec 1, 2025 | 21.58 | 21.61 | 21.57 | 21.60 | 21.60 | -0.69% | 4,226 |
| Nov 28, 2025 | 21.75 | 21.78 | 21.75 | 21.75 | 21.64 | 0.05% | 9,607 |
| Nov 26, 2025 | 21.66 | 21.76 | 21.66 | 21.74 | 21.63 | 0.20% | 15,986 |
| Nov 25, 2025 | 21.61 | 21.70 | 21.60 | 21.70 | 21.59 | 0.41% | 20,216 |
| Nov 24, 2025 | 21.58 | 21.61 | 21.56 | 21.61 | 21.50 | 0.20% | 24,970 |
| Nov 21, 2025 | 21.52 | 21.58 | 21.51 | 21.57 | 21.46 | 0.26% | 19,537 |
| Nov 20, 2025 | 21.58 | 21.59 | 21.50 | 21.51 | 21.40 | 0.05% | 28,573 |
| Nov 19, 2025 | 21.50 | 21.53 | 21.50 | 21.50 | 21.39 | 0.02% | 20,403 |
| Nov 18, 2025 | 21.50 | 21.52 | 21.46 | 21.50 | 21.39 | 0.04% | 35,298 |
| Nov 17, 2025 | 21.52 | 21.53 | 21.48 | 21.49 | 21.38 | -0.27% | 8,446 |
| Nov 14, 2025 | 21.49 | 21.56 | 21.49 | 21.55 | 21.44 | 0.02% | 8,470 |
| Nov 13, 2025 | 21.56 | 21.58 | 21.51 | 21.54 | 21.43 | -0.29% | 18,403 |
| Nov 12, 2025 | 21.63 | 21.63 | 21.59 | 21.60 | 21.49 | -0.17% | 15,879 |
| Nov 11, 2025 | 21.62 | 21.66 | 21.62 | 21.64 | 21.53 | 0.05% | 97,936 |
| Nov 10, 2025 | 21.58 | 21.64 | 21.56 | 21.63 | 21.52 | 0.51% | 115,810 |
| Nov 7, 2025 | 21.49 | 21.54 | 21.47 | 21.52 | 21.41 | - | 24,906 |
| Nov 6, 2025 | 21.52 | 21.53 | 21.49 | 21.52 | 21.41 | 0.07% | 10,564 |
| Nov 5, 2025 | 21.53 | 21.53 | 21.48 | 21.51 | 21.40 | 0.21% | 8,145 |
| Nov 4, 2025 | 21.43 | 21.50 | 21.43 | 21.46 | 21.35 | -0.18% | 16,908 |
| Nov 3, 2025 | 21.59 | 21.59 | 21.50 | 21.50 | 21.39 | -0.83% | 10,124 |
| Oct 31, 2025 | 21.69 | 21.71 | 21.66 | 21.68 | 21.45 | 0.04% | 9,279 |
| Oct 30, 2025 | 21.70 | 21.71 | 21.67 | 21.67 | 21.44 | -0.24% | 16,150 |
| Oct 29, 2025 | 21.78 | 21.80 | 21.72 | 21.72 | 21.49 | -0.22% | 48,618 |
| Oct 28, 2025 | 21.79 | 21.80 | 21.76 | 21.77 | 21.54 | -0.23% | 23,922 |
| Oct 27, 2025 | 21.85 | 21.85 | 21.78 | 21.82 | 21.59 | 0.23% | 20,915 |
| Oct 24, 2025 | 21.74 | 21.77 | 21.73 | 21.77 | 21.54 | 0.32% | 7,336 |
| Oct 23, 2025 | 21.68 | 21.71 | 21.67 | 21.70 | 21.47 | 0.14% | 14,647 |
| Oct 22, 2025 | 21.69 | 21.69 | 21.64 | 21.67 | 21.44 | -0.09% | 19,252 |
| Oct 21, 2025 | 21.68 | 21.72 | 21.67 | 21.69 | 21.46 | - | 15,083 |
| Oct 20, 2025 | 21.67 | 21.69 | 21.66 | 21.69 | 21.46 | 0.28% | 6,254 |
| Oct 17, 2025 | 21.61 | 21.66 | 21.57 | 21.63 | 21.40 | 0.21% | 12,407 |
| Oct 16, 2025 | 21.65 | 21.65 | 21.57 | 21.58 | 21.36 | -0.21% | 10,761 |
| Oct 15, 2025 | 21.64 | 21.66 | 21.62 | 21.63 | 21.40 | 0.28% | 7,350 |
| Oct 14, 2025 | 21.47 | 21.61 | 21.47 | 21.57 | 21.34 | 0.09% | 23,022 |
| Oct 13, 2025 | 21.50 | 21.57 | 21.46 | 21.55 | 21.32 | 0.54% | 15,706 |
| Oct 10, 2025 | 21.56 | 21.56 | 21.43 | 21.43 | 21.21 | -0.49% | 9,221 |
| Oct 9, 2025 | 21.57 | 21.57 | 21.50 | 21.54 | 21.31 | -0.35% | 9,075 |
| Oct 8, 2025 | 21.64 | 21.66 | 21.62 | 21.62 | 21.39 | -0.18% | 6,749 |
| Oct 7, 2025 | 21.66 | 21.67 | 21.65 | 21.66 | 21.43 | -0.05% | 8,547 |
| Oct 6, 2025 | 21.69 | 21.69 | 21.64 | 21.67 | 21.44 | -0.05% | 5,317 |
| Oct 3, 2025 | 21.69 | 21.69 | 21.67 | 21.68 | 21.45 | 0.02% | 13,323 |
| Oct 2, 2025 | 21.68 | 21.71 | 21.65 | 21.67 | 21.44 | -0.01% | 27,245 |
| Oct 1, 2025 | 21.66 | 21.70 | 21.64 | 21.67 | 21.45 | -0.45% | 29,152 |
| Sep 30, 2025 | 21.75 | 21.79 | 21.75 | 21.77 | 21.42 | - | 19,561 |
| Sep 29, 2025 | 21.78 | 21.81 | 21.76 | 21.77 | 21.42 | 0.11% | 22,252 |
| Sep 26, 2025 | 21.81 | 21.81 | 21.73 | 21.75 | 21.40 | 0.12% | 6,649 |
| Sep 25, 2025 | 21.72 | 21.74 | 21.72 | 21.72 | 21.37 | -0.25% | 3,913 |
| Sep 24, 2025 | 21.79 | 21.82 | 21.76 | 21.78 | 21.43 | -0.18% | 10,679 |
| Sep 23, 2025 | 21.82 | 21.85 | 21.82 | 21.82 | 21.47 | -0.05% | 11,598 |
| Sep 22, 2025 | 21.81 | 21.84 | 21.79 | 21.83 | 21.48 | 0.05% | 4,487 |
| Sep 19, 2025 | 21.82 | 21.85 | 21.81 | 21.81 | 21.47 | - | 5,553 |
| Sep 18, 2025 | 21.81 | 21.83 | 21.77 | 21.82 | 21.47 | 0.25% | 7,068 |
| Sep 17, 2025 | 21.81 | 21.83 | 21.75 | 21.76 | 21.41 | -0.18% | 17,908 |
| Sep 16, 2025 | 21.81 | 21.82 | 21.78 | 21.80 | 21.45 | 0.14% | 3,645 |
| Sep 15, 2025 | 21.78 | 21.81 | 21.77 | 21.77 | 21.42 | 0.05% | 12,852 |
| Sep 12, 2025 | 21.76 | 21.79 | 21.74 | 21.76 | 21.41 | -0.08% | 31,328 |
| Sep 11, 2025 | 21.76 | 21.82 | 21.75 | 21.78 | 21.43 | 0.18% | 42,610 |
| Sep 10, 2025 | 21.74 | 21.75 | 21.71 | 21.74 | 21.39 | 0.15% | 6,426 |
| Sep 9, 2025 | 21.74 | 21.74 | 21.70 | 21.71 | 21.36 | -0.09% | 12,201 |
| Sep 8, 2025 | 21.72 | 21.74 | 21.67 | 21.73 | 21.38 | 0.11% | 11,287 |
| Sep 5, 2025 | 21.74 | 21.75 | 21.70 | 21.70 | 21.36 | 0.10% | 6,017 |
| Sep 4, 2025 | 21.65 | 21.68 | 21.63 | 21.68 | 21.33 | 0.28% | 5,887 |
| Sep 3, 2025 | 21.68 | 21.68 | 21.58 | 21.62 | 21.28 | 0.37% | 12,481 |
| Sep 2, 2025 | 21.54 | 21.56 | 21.50 | 21.54 | 21.20 | -0.69% | 10,680 |
| Aug 29, 2025 | 21.73 | 21.74 | 21.69 | 21.69 | 21.23 | -0.09% | 13,743 |
| Aug 28, 2025 | 21.75 | 21.77 | 21.71 | 21.71 | 21.25 | -0.14% | 13,694 |
| Aug 27, 2025 | 21.70 | 21.74 | 21.70 | 21.74 | 21.28 | 0.14% | 5,152 |
| Aug 26, 2025 | 21.74 | 21.74 | 21.69 | 21.71 | 21.25 | 0.14% | 6,554 |
| Aug 25, 2025 | 21.70 | 21.73 | 21.68 | 21.68 | 21.22 | -0.24% | 21,366 |
| Aug 22, 2025 | 21.65 | 21.75 | 21.65 | 21.73 | 21.27 | 0.80% | 6,683 |
| Aug 21, 2025 | 21.58 | 21.58 | 21.54 | 21.56 | 21.10 | -0.09% | 4,410 |
| Aug 20, 2025 | 21.61 | 21.62 | 21.58 | 21.58 | 21.12 | -0.14% | 14,831 |
| Aug 19, 2025 | 21.63 | 21.63 | 21.60 | 21.61 | 21.15 | -0.02% | 16,693 |
| Aug 18, 2025 | 21.61 | 21.63 | 21.61 | 21.62 | 21.15 | -0.02% | 9,854 |
| Aug 15, 2025 | 21.61 | 21.66 | 21.60 | 21.62 | 21.16 | -0.05% | 4,629 |
| Aug 14, 2025 | 21.62 | 21.64 | 21.60 | 21.63 | 21.17 | -0.19% | 9,445 |
| Aug 13, 2025 | 21.65 | 21.67 | 21.64 | 21.67 | 21.21 | 0.29% | 13,909 |
| Aug 12, 2025 | 21.61 | 21.61 | 21.57 | 21.61 | 21.15 | 0.23% | 6,483 |
| Aug 11, 2025 | 21.57 | 21.61 | 21.55 | 21.56 | 21.10 | - | 11,788 |
| Aug 8, 2025 | 21.55 | 21.57 | 21.54 | 21.56 | 21.10 | 0.07% | 4,946 |
| Aug 7, 2025 | 21.58 | 21.58 | 21.54 | 21.55 | 21.09 | 0.01% | 4,818 |
| Aug 6, 2025 | 21.53 | 21.65 | 21.52 | 21.54 | 21.08 | 0.01% | 19,777 |
| Aug 5, 2025 | 21.56 | 21.56 | 21.50 | 21.54 | 21.08 | -0.03% | 8,695 |
| Aug 4, 2025 | 21.51 | 21.56 | 21.50 | 21.55 | 21.09 | 0.35% | 15,141 |
| Aug 1, 2025 | 21.44 | 21.50 | 21.44 | 21.47 | 21.01 | -0.51% | 11,100 |
| Jul 31, 2025 | 21.60 | 21.61 | 21.57 | 21.58 | 21.00 | -0.05% | 19,743 |
| Jul 30, 2025 | 21.65 | 21.65 | 21.57 | 21.59 | 21.01 | -0.14% | 25,181 |
| Jul 29, 2025 | 21.62 | 21.64 | 21.61 | 21.62 | 21.04 | 0.03% | 10,210 |
| Jul 28, 2025 | 21.60 | 21.63 | 21.60 | 21.61 | 21.04 | -0.03% | 9,803 |
| Jul 25, 2025 | 21.60 | 21.64 | 21.60 | 21.62 | 21.04 | 0.03% | 5,851 |
| Jul 24, 2025 | 21.61 | 21.63 | 21.61 | 21.61 | 21.04 | -0.11% | 4,565 |
| Jul 23, 2025 | 21.63 | 21.64 | 21.61 | 21.64 | 21.06 | 0.08% | 4,360 |
| Jul 22, 2025 | 21.68 | 21.68 | 21.58 | 21.62 | 21.04 | 0.14% | 8,323 |
| Jul 21, 2025 | 21.59 | 21.62 | 21.59 | 21.59 | 21.01 | 0.16% | 9,052 |
| Jul 18, 2025 | 21.56 | 21.56 | 21.50 | 21.56 | 20.98 | 0.12% | 13,470 |
| Jul 17, 2025 | 21.51 | 21.55 | 21.49 | 21.53 | 20.95 | 0.14% | 5,151 |