Skip to main content
Nuveen S&P 500 Dynamic Overwrite Fund (SPXX)
NYSE: SPXX · Real-Time Price · USD
18.03
+0.06 (0.33%)
Dec 5, 2025, 4:00 PM EST - Market closed

SPXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.0718.1118.0018.0318.030.33%27,216
Dec 4, 202518.0218.0517.9517.9717.97-0.28%40,602
Dec 3, 202518.0118.0717.9318.0218.020.28%43,858
Dec 2, 202517.9718.0117.8917.9717.970.73%45,858
Dec 1, 202518.0018.0217.7917.8417.84-0.94%59,109
Nov 28, 202517.8918.0117.7318.0118.011.35%44,771
Nov 26, 202517.6817.8517.6317.7717.771.37%53,869
Nov 25, 202517.4417.6017.3617.5317.531.10%37,131
Nov 24, 202517.2517.4817.2217.3417.341.11%25,945
Nov 21, 202517.0617.2217.0617.1517.150.88%39,008
Nov 20, 202517.3517.4717.0017.0017.00-1.33%64,351
Nov 19, 202517.2417.3117.1317.2317.230.35%31,551
Nov 18, 202517.3317.3417.1317.1717.17-0.87%35,336
Nov 17, 202517.5017.5317.2717.3217.32-0.46%71,914
Nov 14, 202517.3317.4617.2717.4017.40-0.06%49,902
Nov 13, 202517.6517.6617.3817.4117.41-1.42%34,179
Nov 12, 202517.6517.7017.5717.6617.660.23%61,835
Nov 11, 202517.5317.6717.4517.6217.620.69%62,958
Nov 10, 202517.4617.6117.4617.5017.500.81%25,126
Nov 7, 202517.4617.4617.2017.3617.36-0.80%51,780
Nov 6, 202517.7717.7717.4817.5017.50-0.91%39,474
Nov 5, 202517.5817.7617.5217.6617.660.51%71,509
Nov 4, 202517.5917.7017.4917.5717.57-0.62%19,950
Nov 3, 202517.7617.8617.6817.6817.68-0.28%34,486
Oct 31, 202517.7617.8217.6417.7317.730.06%26,044
Oct 30, 202517.7417.7517.6117.7217.72-0.11%28,232
Oct 29, 202517.8317.8617.7117.7417.74-0.34%81,135
Oct 28, 202517.8317.8317.7117.8017.800.34%30,479
Oct 27, 202517.7517.7917.6817.7417.740.51%58,688
Oct 24, 202517.6717.6817.5617.6517.650.91%35,530
Oct 23, 202517.4317.5817.4317.4917.490.34%62,246
Oct 22, 202517.5217.5317.3617.4317.43-0.63%43,305
Oct 21, 202517.4517.5417.4317.5417.540.57%48,597
Oct 20, 202517.4117.4717.3617.4417.440.81%45,707
Oct 17, 202517.3117.3517.2117.3017.300.06%40,863
Oct 16, 202517.3917.3917.1417.2917.29-56,395
Oct 15, 202517.2317.4017.1117.2917.291.35%71,897
Oct 14, 202517.1517.1816.8717.0617.06-0.64%57,994
Oct 13, 202517.0817.2017.0617.1717.171.60%34,292
Oct 10, 202517.3617.4016.8716.9016.90-2.14%54,962
Oct 9, 202517.5117.5517.1917.2717.27-0.86%77,141
Oct 8, 202517.2817.5017.2817.4217.420.81%77,601
Oct 7, 202517.4217.5617.2817.2817.28-0.58%108,823
Oct 6, 202517.4817.4817.2817.3817.38-0.11%57,716
Oct 3, 202517.4417.5317.3517.4017.40-1.19%78,977
Oct 2, 202517.5917.6617.4417.6117.61-0.17%52,923
Oct 1, 202517.5217.6417.3617.6417.640.86%76,706
Sep 30, 202517.1817.4917.1517.4917.491.80%113,293
Sep 29, 202517.1917.3917.1617.1817.18-0.06%90,576
Sep 26, 202517.5717.5917.1917.1917.19-2.27%68,819
Sep 25, 202517.7017.7017.3817.5917.59-0.62%45,121
Sep 24, 202517.8717.9017.6517.7017.70-0.84%57,011
Sep 23, 202517.9517.9517.8317.8517.85-0.39%30,194
Sep 22, 202517.9118.0217.8117.9217.92-0.17%95,191
Sep 19, 202517.9318.0317.9017.9517.950.22%40,250
Sep 18, 202517.9718.0417.9117.9117.91-0.33%49,401
Sep 17, 202518.0518.0517.9517.9717.97-0.55%24,357
Sep 16, 202518.1118.1618.0318.0718.07-0.61%35,858
Sep 15, 202518.1518.2018.0118.1818.18-0.66%80,286
Sep 12, 202518.2918.3418.2218.3017.96-0.27%38,978
Sep 11, 202518.2618.3918.2318.3518.010.49%64,319
Sep 10, 202518.3018.4018.1918.2617.920.05%54,668
Sep 9, 202518.2718.2918.1718.2517.91-0.11%37,639
Sep 8, 202518.1818.4118.1818.2717.930.61%70,685
Sep 5, 202518.2918.2918.1118.1617.83-0.49%32,059
Sep 4, 202518.1118.2518.0918.2517.910.88%22,479
Sep 3, 202518.0518.1318.0218.0917.760.39%28,684
Sep 2, 202518.0018.0217.9018.0217.69-0.44%24,999
Aug 29, 202518.0918.1318.0318.1017.77-0.06%15,047
Aug 28, 202518.0618.1318.0018.1117.780.06%31,741
Aug 27, 202518.0218.1018.0018.1017.770.39%28,268
Aug 26, 202518.0018.0417.9718.0317.700.11%24,803
Aug 25, 202517.9918.0517.7318.0117.680.06%42,679
Aug 22, 202517.8418.2017.8318.0017.670.95%85,151
Aug 21, 202517.8917.9817.8117.8317.50-0.61%28,462
Aug 20, 202517.9117.9617.8217.9417.61-0.17%28,022
Aug 19, 202518.0218.0917.9117.9717.64-0.22%29,616
Aug 18, 202518.0318.0517.9518.0117.68-0.11%33,242
Aug 15, 202518.0818.0818.0018.0317.70-0.44%41,213
Aug 14, 202518.0918.1518.0618.1117.78-0.17%44,811
Aug 13, 202518.1418.1818.1218.1417.810.28%27,637
Aug 12, 202518.0418.1418.0118.0917.760.67%26,235
Aug 11, 202517.9818.1017.9217.9717.64-0.11%34,614
Aug 8, 202517.9718.0517.9317.9917.660.11%43,061
Aug 7, 202518.0118.0417.9217.9717.640.45%28,458
Aug 6, 202517.7817.9217.7817.8917.560.73%20,081
Aug 5, 202517.8817.9017.7417.7617.43-0.56%42,084
Aug 4, 202517.7817.9517.7817.8617.530.79%26,101
Aug 1, 202517.9217.9217.6617.7217.39-1.61%47,420
Jul 31, 202517.9418.0517.9418.0117.680.56%23,108
Jul 30, 202518.0118.1017.9117.9117.58-0.67%25,134
Jul 29, 202518.0618.0617.9318.0317.700.22%36,695
Jul 28, 202518.0018.1217.9717.9917.66-0.39%64,589
Jul 25, 202518.0018.0917.9918.0617.730.61%26,047
Jul 24, 202517.8518.0017.7917.9517.620.11%24,846
Jul 23, 202517.9517.9917.9217.9317.60-0.06%31,225
Jul 22, 202517.9717.9717.7917.9417.610.06%60,416
Jul 21, 202517.8017.9517.8017.9317.600.73%33,940
Jul 18, 202517.8517.9117.7417.8017.47-0.34%71,167
Jul 17, 202517.8517.9117.8117.8617.53-36,630