Nuveen ESG Large-Cap Value ETF (NULV)
BATS: NULV · Real-Time Price · USD
46.45
-0.51 (-1.09%)
Mar 6, 2026, 4:00 PM EST - Market closed
NULV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.43 | 46.58 | 46.14 | 46.45 | 46.45 | -1.09% | 120,644 |
| Mar 5, 2026 | 47.17 | 47.33 | 46.77 | 46.96 | 46.96 | -1.18% | 5,013 |
| Mar 4, 2026 | 47.49 | 47.62 | 47.27 | 47.52 | 47.52 | 0.17% | 159,681 |
| Mar 3, 2026 | 47.11 | 47.61 | 46.75 | 47.44 | 47.44 | -0.82% | 3,871 |
| Mar 2, 2026 | 47.49 | 48.06 | 47.49 | 47.83 | 47.83 | -0.44% | 274,354 |
| Feb 27, 2026 | 47.72 | 48.05 | 47.64 | 48.04 | 48.04 | -0.06% | 249,665 |
| Feb 26, 2026 | 47.88 | 48.09 | 47.75 | 48.07 | 48.07 | 0.52% | 88,599 |
| Feb 25, 2026 | 47.77 | 47.86 | 47.61 | 47.82 | 47.82 | 0.38% | 83,203 |
| Feb 24, 2026 | 47.38 | 47.70 | 47.31 | 47.64 | 47.64 | 0.46% | 96,907 |
| Feb 23, 2026 | 47.82 | 48.01 | 47.37 | 47.42 | 47.42 | -1.29% | 111,518 |
| Feb 20, 2026 | 47.53 | 48.04 | 47.53 | 48.04 | 48.04 | 0.88% | 124,334 |
| Feb 19, 2026 | 47.59 | 47.69 | 47.44 | 47.62 | 47.62 | -0.13% | 84,032 |
| Feb 18, 2026 | 47.68 | 47.81 | 47.51 | 47.68 | 47.68 | 0.36% | 102,972 |
| Feb 17, 2026 | 47.44 | 47.67 | 47.17 | 47.51 | 47.51 | -0.11% | 116,812 |
| Feb 13, 2026 | 47.25 | 47.76 | 47.22 | 47.56 | 47.56 | 0.81% | 176,489 |
| Feb 12, 2026 | 47.92 | 48.13 | 47.18 | 47.18 | 47.18 | -1.36% | 81,919 |
| Feb 11, 2026 | 48.01 | 48.13 | 47.71 | 47.83 | 47.83 | -0.08% | 66,575 |
| Feb 10, 2026 | 47.75 | 47.99 | 47.75 | 47.87 | 47.87 | -0.04% | 134,118 |
| Feb 9, 2026 | 47.68 | 47.97 | 47.53 | 47.89 | 47.89 | 0.06% | 114,090 |
| Feb 6, 2026 | 47.52 | 47.90 | 47.52 | 47.86 | 47.86 | 1.46% | 152,584 |
| Feb 5, 2026 | 46.95 | 47.31 | 46.93 | 47.17 | 47.17 | -0.31% | 87,530 |
| Feb 4, 2026 | 47.22 | 47.45 | 47.09 | 47.32 | 47.32 | 0.23% | 140,974 |
| Feb 3, 2026 | 47.34 | 47.54 | 46.89 | 47.21 | 47.21 | -0.54% | 110,267 |
| Feb 2, 2026 | 46.88 | 47.49 | 46.88 | 47.47 | 47.47 | 1.05% | 82,296 |
| Jan 30, 2026 | 46.84 | 46.99 | 46.55 | 46.97 | 46.97 | -0.11% | 91,715 |
| Jan 29, 2026 | 47.14 | 47.14 | 46.73 | 47.02 | 47.02 | 0.41% | 100,772 |
| Jan 28, 2026 | 46.91 | 47.09 | 46.76 | 46.83 | 46.83 | -0.13% | 75,786 |
| Jan 27, 2026 | 46.88 | 47.04 | 46.85 | 46.89 | 46.89 | 0.04% | 78,707 |
| Jan 26, 2026 | 46.69 | 46.96 | 46.69 | 46.87 | 46.87 | 0.43% | 87,469 |
| Jan 23, 2026 | 46.86 | 46.86 | 46.50 | 46.67 | 46.67 | -0.55% | 84,230 |
| Jan 22, 2026 | 46.98 | 47.08 | 46.79 | 46.93 | 46.93 | 0.49% | 118,690 |
| Jan 21, 2026 | 46.25 | 46.82 | 46.20 | 46.70 | 46.70 | 1.50% | 88,459 |
| Jan 20, 2026 | 46.22 | 46.47 | 45.97 | 46.01 | 46.01 | -1.71% | 213,356 |
| Jan 16, 2026 | 46.95 | 47.00 | 46.78 | 46.81 | 46.81 | -0.38% | 107,704 |
| Jan 15, 2026 | 46.91 | 47.11 | 46.90 | 46.99 | 46.99 | 0.50% | 102,094 |
| Jan 14, 2026 | 46.50 | 46.77 | 46.34 | 46.76 | 46.76 | 0.57% | 298,878 |
| Jan 13, 2026 | 46.65 | 46.65 | 46.39 | 46.49 | 46.49 | -0.09% | 70,072 |
| Jan 12, 2026 | 46.29 | 46.56 | 46.25 | 46.53 | 46.53 | 0.17% | 100,875 |
| Jan 9, 2026 | 46.39 | 46.54 | 46.28 | 46.45 | 46.45 | 0.43% | 73,387 |
| Jan 8, 2026 | 45.88 | 46.39 | 45.88 | 46.25 | 46.25 | 0.72% | 52,346 |
| Jan 7, 2026 | 46.24 | 46.25 | 45.86 | 45.92 | 45.92 | -0.67% | 59,513 |
| Jan 6, 2026 | 45.75 | 46.26 | 45.75 | 46.23 | 46.23 | 1.05% | 88,775 |
| Jan 5, 2026 | 45.39 | 45.86 | 45.28 | 45.75 | 45.75 | 1.02% | 234,525 |
| Jan 2, 2026 | 45.25 | 45.37 | 44.98 | 45.29 | 45.29 | 0.53% | 760,589 |
| Dec 31, 2025 | 45.37 | 45.37 | 45.04 | 45.05 | 45.05 | -0.79% | 88,505 |
| Dec 30, 2025 | 45.53 | 45.53 | 45.37 | 45.41 | 45.41 | -0.20% | 83,465 |
| Dec 29, 2025 | 45.47 | 45.59 | 45.43 | 45.50 | 45.50 | -0.15% | 123,949 |
| Dec 26, 2025 | 45.50 | 45.61 | 45.43 | 45.57 | 45.57 | 0.02% | 163,499 |
| Dec 24, 2025 | 45.45 | 45.62 | 45.41 | 45.56 | 45.56 | 0.42% | 87,669 |
| Dec 23, 2025 | 45.26 | 45.41 | 45.14 | 45.37 | 45.37 | 0.09% | 86,236 |
| Dec 22, 2025 | 45.17 | 45.35 | 45.10 | 45.33 | 45.33 | 0.67% | 113,330 |
| Dec 19, 2025 | 44.87 | 45.15 | 44.87 | 45.03 | 45.03 | 0.38% | 134,894 |
| Dec 18, 2025 | 45.04 | 45.17 | 44.79 | 44.86 | 44.86 | -1.56% | 133,169 |
| Dec 17, 2025 | 45.76 | 45.89 | 45.54 | 45.57 | 44.83 | -0.26% | 108,743 |
| Dec 16, 2025 | 45.97 | 46.04 | 45.57 | 45.69 | 44.95 | -0.72% | 125,589 |
| Dec 15, 2025 | 46.12 | 46.13 | 45.88 | 46.02 | 45.28 | 0.09% | 119,417 |
| Dec 12, 2025 | 46.24 | 46.24 | 45.86 | 45.98 | 45.24 | -0.35% | 118,801 |
| Dec 11, 2025 | 45.97 | 46.18 | 45.97 | 46.14 | 45.39 | 0.53% | 153,063 |
| Dec 10, 2025 | 45.43 | 45.99 | 45.41 | 45.90 | 45.15 | 1.08% | 61,302 |
| Dec 9, 2025 | 45.43 | 45.61 | 45.40 | 45.41 | 44.67 | -0.10% | 116,045 |
| Dec 8, 2025 | 45.81 | 45.81 | 45.38 | 45.45 | 44.71 | -0.83% | 80,692 |
| Dec 5, 2025 | 45.74 | 45.97 | 45.74 | 45.83 | 45.09 | 0.26% | 111,954 |
| Dec 4, 2025 | 45.70 | 45.81 | 45.59 | 45.71 | 44.97 | 0.11% | 82,280 |
| Dec 3, 2025 | 45.27 | 45.73 | 45.27 | 45.66 | 44.92 | 0.95% | 154,139 |
| Dec 2, 2025 | 45.36 | 45.36 | 45.10 | 45.23 | 44.50 | 0.02% | 72,092 |
| Dec 1, 2025 | 45.25 | 45.50 | 45.20 | 45.22 | 44.49 | -0.48% | 86,152 |
| Nov 28, 2025 | 45.30 | 45.52 | 45.30 | 45.44 | 44.70 | 0.40% | 43,026 |
| Nov 26, 2025 | 45.14 | 45.40 | 44.99 | 45.26 | 44.53 | 0.25% | 101,890 |
| Nov 25, 2025 | 44.69 | 45.19 | 44.69 | 45.15 | 44.41 | 1.45% | 95,931 |
| Nov 24, 2025 | 44.31 | 44.65 | 44.30 | 44.50 | 43.78 | 0.38% | 139,665 |
| Nov 21, 2025 | 43.74 | 44.56 | 43.74 | 44.33 | 43.61 | 1.65% | 96,305 |
| Nov 20, 2025 | 44.39 | 44.55 | 43.59 | 43.61 | 42.90 | -0.89% | 97,352 |
| Nov 19, 2025 | 43.99 | 44.21 | 43.86 | 44.00 | 43.29 | -0.18% | 107,979 |
| Nov 18, 2025 | 43.93 | 44.29 | 43.90 | 44.08 | 43.37 | - | 84,867 |
| Nov 17, 2025 | 44.50 | 44.64 | 44.00 | 44.08 | 43.37 | -1.12% | 109,853 |
| Nov 14, 2025 | 44.56 | 44.81 | 44.42 | 44.58 | 43.86 | -0.51% | 75,449 |
| Nov 13, 2025 | 45.18 | 45.34 | 44.76 | 44.81 | 44.08 | -1.28% | 110,070 |
| Nov 12, 2025 | 45.17 | 45.52 | 45.17 | 45.39 | 44.66 | 0.53% | 124,657 |
| Nov 11, 2025 | 44.84 | 45.21 | 44.84 | 45.15 | 44.42 | 0.89% | 61,468 |
| Nov 10, 2025 | 44.69 | 44.85 | 44.39 | 44.75 | 44.03 | 0.54% | 84,155 |
| Nov 7, 2025 | 44.15 | 44.52 | 44.09 | 44.51 | 43.79 | 0.54% | 72,471 |
| Nov 6, 2025 | 44.43 | 44.49 | 44.14 | 44.27 | 43.55 | -0.18% | 54,057 |
| Nov 5, 2025 | 44.03 | 44.46 | 44.03 | 44.35 | 43.63 | 0.73% | 86,541 |
| Nov 4, 2025 | 43.94 | 44.20 | 43.92 | 44.03 | 43.32 | -0.45% | 129,441 |
| Nov 3, 2025 | 44.32 | 44.32 | 43.91 | 44.23 | 43.51 | -0.09% | 51,707 |
| Oct 31, 2025 | 44.09 | 44.42 | 44.09 | 44.27 | 43.55 | 0.09% | 66,721 |
| Oct 30, 2025 | 44.07 | 44.67 | 44.07 | 44.23 | 43.51 | -0.05% | 90,736 |
| Oct 29, 2025 | 44.61 | 44.63 | 44.15 | 44.25 | 43.53 | -0.87% | 60,867 |
| Oct 28, 2025 | 44.81 | 44.91 | 44.62 | 44.64 | 43.92 | -0.42% | 108,177 |
| Oct 27, 2025 | 44.77 | 44.83 | 44.65 | 44.83 | 44.10 | 0.67% | 66,342 |
| Oct 24, 2025 | 44.60 | 44.67 | 44.51 | 44.53 | 43.81 | 0.61% | 152,008 |
| Oct 23, 2025 | 44.05 | 44.32 | 44.02 | 44.26 | 43.54 | 0.36% | 49,037 |
| Oct 22, 2025 | 44.29 | 44.33 | 44.00 | 44.10 | 43.39 | -0.66% | 82,501 |
| Oct 21, 2025 | 44.11 | 44.44 | 44.10 | 44.39 | 43.67 | 0.64% | 48,982 |
| Oct 20, 2025 | 43.76 | 44.16 | 43.76 | 44.11 | 43.40 | 1.12% | 70,609 |
| Oct 17, 2025 | 43.37 | 43.73 | 43.23 | 43.62 | 42.91 | 0.81% | 59,815 |
| Oct 16, 2025 | 43.77 | 43.77 | 43.18 | 43.27 | 42.57 | -1.14% | 97,280 |
| Oct 15, 2025 | 43.79 | 44.02 | 43.47 | 43.77 | 43.06 | 0.62% | 46,810 |
| Oct 14, 2025 | 42.88 | 43.67 | 42.80 | 43.50 | 42.80 | 0.76% | 64,520 |
| Oct 13, 2025 | 43.15 | 43.32 | 43.11 | 43.17 | 42.47 | 0.68% | 43,900 |