MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NUBD — Nuveen ESG U.S. Aggregate Bond ETF
NYSE ArcaNuveen ESG U.S. Aggregate Bond ETF
$21.08
-0.01(-0.05%)
- O
- 21.10
- H
- 21.10
- L
- 21.03
- V
- 137.52K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$21.08
Period Return-3.74%
Period High$22.71
Period Low$21.01
Avg Daily Volume76.7K
Total Trading Days365
NUBD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $21.10 | $21.10 | $21.03 | $21.08 | $-0.01 | -0.05% | 137,522 | $21.05 | $21.03 $21.10 |
| Oct 2, 2026 | $21.22 | $21.22 | $21.07 | $21.09 | $-0.06 | -0.28% | 133,834 | $21.12 | $21.07 $21.22 |
| Oct 1, 2026 | $21.01 | $21.17 | $21.01 | $21.15 | $-0.02 | -0.09% | 265,215 | $21.11 | $21.01 $21.17 |
| Sep 30, 2026 | $21.18 | $21.19 | $21.10 | $21.17 | +$0.02 | +0.09% | 226,978 | $21.15 | $21.10 $21.19 |
| Sep 29, 2026 | $21.14 | $21.17 | $21.09 | $21.15 | +$0.00 | +0.00% | 91,914 | $21.12 | $21.09 $21.17 |
| Sep 28, 2026 | $21.18 | $21.21 | $21.13 | $21.15 | $-0.11 | -0.52% | 72,348 | $21.17 | $21.13 $21.21 |
| Sep 25, 2026 | $21.23 | $21.27 | $21.19 | $21.26 | +$0.03 | +0.12% | 118,076 | $21.22 | $21.19 $21.27 |
| Sep 24, 2026 | $21.35 | $21.35 | $21.24 | $21.24 | $-0.09 | -0.41% | 159,003 | $21.27 | $21.24 $21.35 |
| Sep 23, 2026 | $21.48 | $21.49 | $21.29 | $21.32 | $-0.19 | -0.90% | 82,938 | $21.40 | $21.29 $21.49 |
| Sep 22, 2026 | $21.51 | $21.52 | $21.47 | $21.52 | +$0.01 | +0.07% | 154,624 | $21.49 | $21.47 $21.52 |
| Sep 21, 2026 | $21.51 | $21.51 | $21.48 | $21.50 | +$0.05 | +0.21% | 33,648 | $21.50 | $21.48 $21.51 |
| Sep 18, 2026 | $21.44 | $21.47 | $21.44 | $21.46 | $-0.05 | -0.23% | 54,743 | $21.46 | $21.44 $21.47 |
| Sep 17, 2026 | $21.50 | $21.51 | $21.49 | $21.51 | +$0.08 | +0.37% | 67,291 | $21.50 | $21.49 $21.51 |
| Sep 16, 2026 | $21.47 | $21.50 | $21.41 | $21.43 | $-0.01 | -0.05% | 72,644 | $21.47 | $21.41 $21.50 |
| Sep 15, 2026 | $21.44 | $21.44 | $21.41 | $21.44 | $-0.01 | -0.02% | 289,118 | $21.43 | $21.41 $21.44 |
| Sep 14, 2026 | $21.45 | $21.51 | $21.42 | $21.44 | $-0.03 | -0.12% | 74,111 | $21.46 | $21.42 $21.51 |
| Sep 11, 2026 | $21.53 | $21.54 | $21.46 | $21.47 | $-0.01 | -0.05% | 120,498 | $21.50 | $21.46 $21.54 |
| Sep 10, 2026 | $21.52 | $21.54 | $21.47 | $21.48 | $-0.14 | -0.65% | 55,078 | $21.50 | $21.47 $21.54 |
| Sep 9, 2026 | $21.65 | $21.66 | $21.60 | $21.62 | $-0.05 | -0.21% | 40,213 | $21.64 | $21.60 $21.66 |
| Sep 8, 2026 | $21.68 | $21.69 | $21.65 | $21.66 | $-0.04 | -0.18% | 20,209 | $21.67 | $21.65 $21.69 |
| Sep 4, 2026 | $21.68 | $21.70 | $21.68 | $21.70 | +$0.03 | +0.12% | 28,598 | $21.69 | $21.68 $21.70 |
| Sep 3, 2026 | $21.71 | $21.72 | $21.67 | $21.68 | +$0.03 | +0.12% | 24,667 | $21.70 | $21.67 $21.72 |
| Sep 2, 2026 | $21.66 | $21.66 | $21.63 | $21.65 | +$0.01 | +0.05% | 70,964 | $21.64 | $21.63 $21.66 |
| Sep 1, 2026 | $21.65 | $21.70 | $21.63 | $21.64 | $-0.12 | -0.55% | 189,637 | $21.66 | $21.63 $21.70 |
| Aug 31, 2026 | $21.77 | $21.77 | $21.74 | $21.76 | $-0.03 | -0.14% | 46,893 | $21.76 | $21.74 $21.77 |
| Aug 28, 2026 | $21.85 | $21.87 | $21.78 | $21.79 | $-0.05 | -0.23% | 57,832 | $21.81 | $21.78 $21.87 |
| Aug 27, 2026 | $21.84 | $21.88 | $21.84 | $21.84 | $-0.02 | -0.09% | 45,127 | $21.86 | $21.84 $21.88 |
| Aug 26, 2026 | $21.88 | $21.88 | $21.84 | $21.86 | $-0.03 | -0.14% | 84,858 | $21.86 | $21.84 $21.88 |
| Aug 25, 2026 | $21.86 | $21.90 | $21.86 | $21.89 | +$0.10 | +0.46% | 52,234 | $21.88 | $21.86 $21.90 |
| Aug 24, 2026 | $21.78 | $21.82 | $21.78 | $21.79 | +$0.04 | +0.18% | 95,500 | $21.80 | $21.78 $21.82 |