Skip to main content
Nuveen S&P 500 Dynamic Overwrite Fund (SPXX)
NYSE: SPXX · Real-Time Price · USD
17.42
-0.11 (-0.63%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SPXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.4117.4917.3517.4217.42-0.63%204,616
Apr 27, 202617.5317.6017.4217.5317.530.23%282,272
Apr 24, 202617.3217.5217.3117.4917.491.04%160,153
Apr 23, 202617.4217.4717.2717.3117.31-0.46%261,478
Apr 22, 202617.3917.4617.3417.3917.390.69%249,022
Apr 21, 202617.3617.4917.2717.2717.27-0.63%188,090
Apr 20, 202617.4617.5017.2717.3817.38-0.06%293,985
Apr 17, 202617.3717.5717.3517.3917.390.52%306,796
Apr 16, 202617.3117.4017.2117.3017.30-0.29%224,218
Apr 15, 202617.4017.4717.2817.3517.35-0.06%190,634
Apr 14, 202617.2017.4017.2017.3617.360.81%344,393
Apr 13, 202617.0417.2417.0017.2217.220.82%442,794
Apr 10, 202616.9717.1416.9317.0817.080.95%427,826
Apr 9, 202616.6916.9616.6316.9216.921.87%329,636
Apr 8, 202616.5016.6516.4416.6116.612.66%359,268
Apr 7, 202616.1016.2216.0516.1816.18-0.25%417,654
Apr 6, 202616.1816.3016.1316.2216.220.25%432,128
Apr 2, 202616.1116.3016.0916.1816.18-0.74%688,424
Apr 1, 202616.0716.3616.0716.3016.301.43%542,848
Mar 31, 202616.0416.3016.0116.0716.071.52%363,350
Mar 30, 202616.1216.1215.7815.8315.83-0.69%78,922
Mar 27, 202616.2316.2315.9015.9415.94-1.91%45,043
Mar 26, 202616.3916.5016.1816.2516.25-1.10%73,420
Mar 25, 202616.4916.5616.4016.4316.430.61%39,684
Mar 24, 202616.2616.3716.1916.3316.330.43%53,415
Mar 23, 202616.3216.4016.1416.2616.260.99%64,886
Mar 20, 202616.3616.3616.0416.1016.10-1.41%69,716
Mar 19, 202616.5016.5116.3116.3316.33-1.33%64,153
Mar 18, 202616.8416.8416.5516.5516.55-1.78%53,192
Mar 17, 202616.8616.8816.7416.8516.850.66%29,695
Mar 16, 202616.7517.0016.7416.7416.74-63,385
Mar 13, 202616.9617.0016.7116.7416.74-2.56%57,191
Mar 12, 202617.3317.3917.1317.1816.84-1.04%36,862
Mar 11, 202617.3117.4117.2617.3617.020.64%49,930
Mar 10, 202617.2217.3617.1117.2516.910.29%75,006
Mar 9, 202617.2017.2416.9717.2016.86-0.58%94,839
Mar 6, 202617.4617.4617.2617.3016.96-1.42%96,141
Mar 5, 202617.6917.7217.4817.5517.21-1.40%76,203
Mar 4, 202617.7617.8717.7117.8017.450.56%50,820
Mar 3, 202617.6917.7617.4317.7017.35-0.56%50,500
Mar 2, 202617.6717.9017.6017.8017.450.28%47,541
Feb 27, 202617.7317.8317.6717.7517.40-0.73%56,966
Feb 26, 202618.0218.0217.8117.8817.53-0.72%40,851
Feb 25, 202618.1118.1117.9818.0117.660.33%37,991
Feb 24, 202617.8217.9517.8017.9517.601.01%17,832
Feb 23, 202618.0118.0117.7317.7717.42-1.00%40,175
Feb 20, 202617.8517.9917.8017.9517.600.79%41,876
Feb 19, 202617.7717.8517.7117.8117.460.23%33,703
Feb 18, 202617.7617.9117.7617.7717.420.17%71,794
Feb 17, 202617.7717.8017.6717.7417.39-0.39%75,934
Feb 13, 202617.7517.9117.7517.8117.460.34%37,591
Feb 12, 202618.0018.0317.7317.7517.40-1.28%34,880
Feb 11, 202618.0218.0317.8417.9817.63-0.22%55,268
Feb 10, 202618.1018.1418.0018.0217.67-0.50%37,091
Feb 9, 202617.9218.1117.8718.1117.751.12%80,666
Feb 6, 202617.6717.9417.6717.9117.561.59%70,655
Feb 5, 202617.7117.7417.5517.6317.28-0.90%52,575
Feb 4, 202617.7817.9517.6917.7917.44-0.22%85,322
Feb 3, 202617.9317.9317.7117.8317.48-0.45%50,847
Feb 2, 202617.7817.9217.7817.9117.560.84%26,334
Jan 30, 202617.7517.8017.6517.7617.410.06%34,912
Jan 29, 202618.0018.0017.7417.7517.40-1.22%111,797
Jan 28, 202618.0318.1017.9417.9717.62-0.17%59,975
Jan 27, 202618.0718.1417.9118.0017.65-0.22%63,150
Jan 26, 202618.0018.0817.9718.0417.690.45%40,142
Jan 23, 202618.0418.0417.8517.9617.61-0.22%53,672
Jan 22, 202618.0618.0617.9518.0017.650.28%34,637
Jan 21, 202617.7218.0017.7217.9517.601.07%61,011
Jan 20, 202617.8617.8917.6817.7617.41-1.39%44,293
Jan 16, 202618.1018.1017.9118.0117.66-0.33%48,621
Jan 15, 202618.2518.2518.0218.0717.72-0.66%49,958
Jan 14, 202618.2418.3018.0918.1917.83-0.27%36,698
Jan 13, 202618.3318.3318.1918.2417.88-0.44%43,089
Jan 12, 202618.2618.3518.2018.3217.960.33%74,566
Jan 9, 202618.3218.3418.1318.2617.90-0.05%88,099
Jan 8, 202618.2718.2918.1918.2717.910.33%46,991
Jan 7, 202618.2418.3118.1418.2117.850.22%70,230
Jan 6, 202617.9918.1717.9618.1717.811.34%53,764
Jan 5, 202618.0818.1617.9317.9317.58-0.50%45,656
Jan 2, 202618.0818.1317.9618.0217.67-0.11%37,477
Dec 31, 202518.1318.1718.0018.0417.69-124,477
Dec 30, 202517.9818.1417.9718.0417.690.33%85,566
Dec 29, 202518.0018.0517.9517.9817.63-0.33%39,643
Dec 26, 202518.1218.1218.0018.0417.69-0.44%38,671
Dec 24, 202518.0318.1318.0018.1217.760.83%29,784
Dec 23, 202517.8518.0217.8517.9717.620.34%34,891
Dec 22, 202517.9617.9617.7017.9117.560.73%61,132
Dec 19, 202517.5017.8617.5017.7817.431.48%61,962
Dec 18, 202517.4817.6017.4417.5217.180.69%40,913
Dec 17, 202517.6017.6117.3817.4017.06-0.68%39,794
Dec 16, 202517.5917.6317.5117.5217.18-0.62%34,599
Dec 15, 202517.6917.7217.1017.6317.28-1.34%32,679
Dec 12, 202517.9618.0317.8617.8717.19-0.61%25,889
Dec 11, 202518.0318.0917.9717.9817.29-0.55%50,858
Dec 10, 202518.0118.0817.9618.0817.390.67%46,655
Dec 9, 202517.8718.0217.8717.9617.270.34%41,628
Dec 8, 202518.0218.0617.9017.9017.22-0.72%46,362
Dec 5, 202518.0718.1118.0018.0317.340.33%27,216
Dec 4, 202518.0218.0517.9517.9717.28-0.28%40,602
Dec 3, 202518.0118.0717.9318.0217.330.28%43,858