Skip to main content
Nuveen S&P 500 Dynamic Overwrite Fund (SPXX)
NYSE: SPXX · Real-Time Price · USD
17.87
-0.09 (-0.50%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SPXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.9318.1117.8217.8717.87-0.50%185,879
Jun 25, 202618.0118.1417.9017.9617.96-273,749
Jun 24, 202617.9418.0917.8317.9617.960.50%352,849
Jun 23, 202617.9318.0117.7617.8717.87-1.05%251,557
Jun 22, 202618.2218.2218.0018.0618.06-0.39%157,179
Jun 18, 202618.0018.1617.9618.1318.131.85%173,591
Jun 17, 202618.0718.1417.8017.8017.80-1.17%232,866
Jun 16, 202618.1418.1717.9818.0118.01-0.61%217,139
Jun 15, 202618.0918.2518.0418.1218.121.92%193,348
Jun 12, 202618.2818.3418.0418.2017.780.11%456,627
Jun 11, 202618.0118.1817.9218.1817.761.11%284,402
Jun 10, 202618.1118.2417.9217.9817.56-0.55%320,516
Jun 9, 202618.3018.3217.9318.0817.66-0.22%564,758
Jun 8, 202618.1518.2418.0218.1217.700.28%230,178
Jun 5, 202618.3118.3617.9518.0717.65-1.95%269,741
Jun 4, 202618.3118.4618.3018.4318.000.38%190,933
Jun 3, 202618.4118.5318.3518.3617.93-0.54%311,656
Jun 2, 202618.4018.4618.3618.4618.030.38%256,145
Jun 1, 202618.3918.4318.3018.3917.96-0.22%195,279
May 29, 202618.3918.4518.2818.4318.000.49%185,193
May 28, 202618.2618.3518.1718.3417.920.66%165,977
May 27, 202618.2518.2518.1418.2217.80-0.16%174,138
May 26, 202618.1518.2518.1318.2517.831.16%274,155
May 22, 202618.0818.1517.9818.0417.620.67%153,060
May 21, 202617.8717.9917.8217.9217.50-138,299
May 20, 202617.8117.9317.7417.9217.501.01%154,791
May 19, 202617.6617.7617.6417.7417.330.28%288,681
May 18, 202617.8317.8517.6017.6917.28-0.73%334,732
May 15, 202617.8517.9017.7817.8217.41-0.94%373,087
May 14, 202617.9818.0917.9717.9917.570.11%230,345
May 13, 202617.9717.9917.8517.9717.550.22%235,136
May 12, 202617.9317.9617.7917.9317.51-0.06%217,192
May 11, 202617.7517.9917.7017.9417.520.79%210,527
May 8, 202617.7417.8917.7317.8017.390.56%201,565
May 7, 202617.8517.8517.7017.7017.29-0.62%252,290
May 6, 202617.8517.8717.7417.8117.400.68%396,661
May 5, 202617.6217.7217.6217.6917.280.51%133,654
May 4, 202617.6217.6617.5417.6017.19-0.51%197,639
May 1, 202617.7017.7417.6117.6917.280.45%177,288
Apr 30, 202617.5617.6217.4017.6117.201.21%337,496
Apr 29, 202617.4017.4917.3717.4017.00-0.11%198,300
Apr 28, 202617.4117.4917.3517.4217.02-0.63%204,616
Apr 27, 202617.5317.6017.4217.5317.120.23%282,922
Apr 24, 202617.3217.5217.3117.4917.081.04%160,153
Apr 23, 202617.4217.4717.2717.3116.91-0.46%261,478
Apr 22, 202617.3917.4617.3417.3916.990.69%249,022
Apr 21, 202617.3617.4917.2717.2716.87-0.63%188,090
Apr 20, 202617.4617.5017.2717.3816.98-0.06%293,994
Apr 17, 202617.3717.5717.3517.3916.990.52%306,796
Apr 16, 202617.3117.4017.2117.3016.90-0.29%224,218
Apr 15, 202617.4017.4717.2817.3516.95-0.06%190,702
Apr 14, 202617.2017.4017.2017.3616.960.81%344,443
Apr 13, 202617.0417.2417.0017.2216.820.82%442,796
Apr 10, 202616.9717.1416.9317.0816.680.95%427,826
Apr 9, 202616.6916.9616.6316.9216.531.87%329,660
Apr 8, 202616.5016.6516.4416.6116.232.66%359,268
Apr 7, 202616.1016.2216.0516.1815.81-0.25%420,104
Apr 6, 202616.1816.3016.1316.2215.840.25%432,138
Apr 2, 202616.1116.3016.0916.1815.81-0.74%688,626
Apr 1, 202616.0716.3616.0716.3015.921.43%543,682
Mar 31, 202616.0416.3016.0116.0715.701.52%363,697
Mar 30, 202616.1216.1215.7815.8315.46-0.69%78,922
Mar 27, 202616.2316.2315.9015.9415.57-1.91%45,043
Mar 26, 202616.3916.5016.1816.2515.87-1.10%74,424
Mar 25, 202616.4916.5616.4016.4316.050.61%39,684
Mar 24, 202616.2616.3716.1916.3315.950.43%53,415
Mar 23, 202616.3216.4016.1416.2615.880.99%64,886
Mar 20, 202616.3616.3616.0416.1015.73-1.41%69,716
Mar 19, 202616.5016.5116.3116.3315.95-1.33%64,269
Mar 18, 202616.8416.8416.5516.5516.17-1.78%53,192
Mar 17, 202616.8616.8816.7416.8516.460.66%29,695
Mar 16, 202616.7517.0016.7416.7416.35-63,386
Mar 13, 202616.9617.0016.7116.7416.35-0.61%57,192
Mar 12, 202617.3317.3917.1317.1816.45-1.04%37,367
Mar 11, 202617.3117.4117.2617.3616.620.64%49,930
Mar 10, 202617.2217.3617.1117.2516.520.29%75,006
Mar 9, 202617.2017.2416.9717.2016.47-0.58%94,839
Mar 6, 202617.4617.4617.2617.3016.57-1.42%96,141
Mar 5, 202617.6917.7217.4817.5516.81-1.40%76,203
Mar 4, 202617.7617.8717.7117.8017.050.56%50,820
Mar 3, 202617.6917.7617.4317.7016.95-0.56%50,500
Mar 2, 202617.6717.9017.6017.8017.050.28%47,541
Feb 27, 202617.7317.8317.6717.7517.00-0.73%56,966
Feb 26, 202618.0218.0217.8117.8817.12-0.72%40,851
Feb 25, 202618.1118.1117.9818.0117.250.33%37,991
Feb 24, 202617.8217.9517.8017.9517.191.01%17,832
Feb 23, 202618.0118.0117.7317.7717.02-1.00%40,175
Feb 20, 202617.8517.9917.8017.9517.190.79%41,876
Feb 19, 202617.7717.8517.7117.8117.060.23%33,703
Feb 18, 202617.7617.9117.7617.7717.020.17%71,794
Feb 17, 202617.7717.8017.6717.7416.99-0.39%75,934
Feb 13, 202617.7517.9117.7517.8117.060.34%37,591
Feb 12, 202618.0018.0317.7317.7517.00-1.28%34,880
Feb 11, 202618.0218.0317.8417.9817.22-0.22%55,268
Feb 10, 202618.1018.1418.0018.0217.26-0.50%37,091
Feb 9, 202617.9218.1117.8718.1117.341.12%80,666
Feb 6, 202617.6717.9417.6717.9117.151.59%70,655
Feb 5, 202617.7117.7417.5517.6316.88-0.90%52,575
Feb 4, 202617.7817.9517.6917.7917.04-0.22%85,322
Feb 3, 202617.9317.9317.7117.8317.07-0.45%50,847