Nuveen Core Plus Bond ETF (NCPB) Historical Stock Data

24.68 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NCPB is up 0.03% a day on average. There have been 16 days where Nuveen Core Plus Bond ETF closed green and 14 days where NCPB closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-12	24.69	24.68	↓$0.02 (-0.06%)	24.68	24.69	595
2025-05-09	24.72	24.70	↓$0.02 (-0.10%)	24.70	24.72	256
2025-05-08	24.75	24.69	↓$0.07 (-0.26%)	24.69	24.76	8.14K
2025-05-07	24.77	24.79	↑$0.02 (0.07%)	24.77	24.79	6.59K
2025-05-06	24.67	24.67	↓$0.00 (0.00%)	24.66	24.67	671
2025-05-05	24.70	24.70	↓$0.00 (0.00%)	24.68	24.71	1.88K
2025-05-02	24.72	24.73	↑$0.01 (0.02%)	24.72	24.73	1.80K
2025-05-01	24.83	24.81	↓$0.02 (-0.07%)	24.79	24.83	1.90K
2025-04-30	24.95	24.98	↑$0.03 (0.12%)	24.95	24.98	499
2025-04-29	24.96	25.01	↑$0.04 (0.18%)	24.96	25.01	4.69K
2025-04-28	24.93	24.97	↑$0.04 (0.14%)	24.93	24.97	578
2025-04-25	24.84	24.90	↑$0.06 (0.23%)	24.84	24.90	850
2025-04-24	24.80	24.82	↑$0.02 (0.06%)	24.80	24.82	10.23K
2025-04-23	24.67	24.67	↓$0.01 (-0.02%)	24.67	24.67	567
2025-04-22	24.62	24.60	↓$0.02 (-0.09%)	24.60	24.64	1.33K
2025-04-21	24.62	24.56	↓$0.06 (-0.24%)	24.56	24.63	4.49K
2025-04-17	24.71	24.70	↓$0.02 (-0.06%)	24.70	24.73	1.14K
2025-04-16	24.72	24.72	↓$0.00 (-0.02%)	24.71	24.74	1.31K
2025-04-15	24.62	24.66	↑$0.04 (0.15%)	24.62	24.69	1K
2025-04-14	24.57	24.61	↑$0.04 (0.14%)	24.57	24.61	1.20K
2025-04-11	24.25	24.49	↑$0.24 (0.98%)	24.25	24.52	1.55K
2025-04-10	24.64	24.48	↓$0.16 (-0.65%)	24.48	24.64	5.29K
2025-04-09	24.59	24.77	↑$0.18 (0.73%)	24.59	24.77	225
2025-04-08	24.79	24.59	↓$0.20 (-0.79%)	24.59	24.79	821
2025-04-07	24.83	24.90	↑$0.07 (0.28%)	24.82	24.94	32.15K
2025-04-04	25.11	25.08	↓$0.03 (-0.10%)	25.08	25.12	6.27K
2025-04-03	25.11	25.11	↑$0.00 (0.00%)	25.11	25.11	52
2025-04-02	25.06	25.07	↑$0.01 (0.02%)	25.04	25.07	2.84K
2025-04-01	25.06	25.07	↑$0.01 (0.02%)	25.06	25.09	750
2025-03-31	25.10	25.14	↑$0.04 (0.16%)	25.10	25.14	802