Nuveen Core Plus Bond ETF (NCPB) Historical Stock Data
25.83 ↑0.02 (0.08%)
As of August 20, 2024, 1:52pm EST.
Historical Data
In the past 30 trading days, NCPB is up 0.11% a day on average. There have been 18 days where Nuveen Core Plus Bond ETF closed green and 12 days where NCPB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 25.78 | 25.83 | ↑$0.05 (0.21%) | 25.78 | 25.83 | 1.41K |
| 2024-09-05 | 25.76 | 25.81 | ↑$0.05 (0.19%) | 25.76 | 25.81 | 77.42K |
| 2024-09-04 | 25.73 | 25.74 | ↑$0.01 (0.04%) | 25.73 | 25.74 | 568 |
| 2024-09-03 | 25.64 | 25.63 | ↓$0.01 (-0.04%) | 25.63 | 25.64 | 780 |
| 2024-08-30 | 25.66 | 25.66 | ↑$0.00 (0.00%) | 25.66 | 25.66 | 45 |
| 2024-08-29 | 25.72 | 25.71 | ↓$0.01 (-0.04%) | 25.71 | 25.73 | 5.75K |
| 2024-08-28 | 25.73 | 25.73 | ↑$0.00 (0.00%) | 25.72 | 25.73 | 1.39K |
| 2024-08-27 | 25.75 | 25.76 | ↑$0.01 (0.04%) | 25.75 | 25.77 | 1.95K |
| 2024-08-26 | 25.77 | 25.75 | ↓$0.02 (-0.08%) | 25.75 | 25.77 | 0.97K |
| 2024-08-23 | 25.78 | 25.78 | ↑$0.00 (0.01%) | 25.78 | 25.80 | 1.41K |
| 2024-08-21 | 25.77 | 25.76 | ↓$0.01 (-0.04%) | 25.76 | 25.77 | 1.17K |
| 2024-08-20 | 25.69 | 25.71 | ↑$0.01 (0.06%) | 25.66 | 25.71 | 198.37K |
| 2024-08-19 | 25.65 | 25.64 | ↓$0.00 (-0.01%) | 25.64 | 25.65 | 365 |
| 2024-08-16 | 25.59 | 25.58 | ↓$0.01 (-0.04%) | 25.58 | 25.59 | 219 |
| 2024-08-15 | 25.55 | 25.55 | ↑$0.00 (0.00%) | 25.55 | 25.56 | 1.28K |
| 2024-08-14 | 25.61 | 25.61 | ↑$0.00 (0.00%) | 25.61 | 25.61 | 6 |
| 2024-08-13 | 25.54 | 25.56 | ↑$0.02 (0.08%) | 25.54 | 25.57 | 4.16K |
| 2024-08-12 | 25.45 | 25.45 | ↑$0.00 (0.00%) | 25.45 | 25.45 | 1 |
| 2024-08-09 | 25.41 | 25.41 | ↑$0.00 (0.00%) | 25.41 | 25.42 | 1.43K |
| 2024-08-08 | 25.32 | 25.33 | ↑$0.01 (0.04%) | 25.32 | 25.34 | 1.74K |
| 2024-08-07 | 25.45 | 25.36 | ↓$0.09 (-0.35%) | 25.36 | 25.45 | 1.24K |
| 2024-08-06 | 25.45 | 25.43 | ↓$0.02 (-0.08%) | 25.43 | 25.45 | 1.24K |
| 2024-08-05 | 25.13 | 25.53 | ↑$0.40 (1.59%) | 25.11 | 25.53 | 566 |
| 2024-08-02 | 25.13 | 25.55 | ↑$0.42 (1.69%) | 25.11 | 25.55 | 566 |
| 2024-08-01 | 25.34 | 25.33 | ↓$0.01 (-0.04%) | 25.33 | 25.35 | 2.44K |
| 2024-07-31 | 25.31 | 25.35 | ↑$0.04 (0.17%) | 25.30 | 25.35 | 1.12K |
| 2024-07-30 | 25.24 | 25.24 | ↓$0.00 (-0.01%) | 25.24 | 25.25 | 1.67K |
| 2024-07-29 | 25.23 | 25.21 | ↓$0.02 (-0.10%) | 25.20 | 25.23 | 2.24K |
| 2024-07-26 | 25.16 | 25.18 | ↑$0.02 (0.07%) | 25.16 | 25.19 | 1.67K |
| 2024-07-25 | 25.08 | 25.08 | ↓$0.00 (-0.01%) | 25.08 | 25.08 | 638 |
Create an account or log in to view more rows.
$NCPB I already know
tomorrow the bulls going to say "next week" just like every week.
$NCPB Overpower the algos!