Nuveen Core Plus Bond ETF (NCPB) Historical Stock Data
25.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NCPB is up 0.01% a day on average. There have been 17 days where Nuveen Core Plus Bond ETF closed green and 13 days where NCPB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-28 | 25.07 | 25.06 | ↓$0.02 (-0.06%) | 25.06 | 25.07 | 1.53K |
| 2025-03-27 | 24.94 | 24.94 | ↓$0.01 (-0.02%) | 24.93 | 24.94 | 4.03K |
| 2025-03-26 | 24.99 | 24.98 | ↓$0.01 (-0.06%) | 24.98 | 24.99 | 595 |
| 2025-03-25 | 25.02 | 25.04 | ↑$0.02 (0.09%) | 25.02 | 25.04 | 530 |
| 2025-03-24 | 25.04 | 25.04 | ↓$0.00 (-0.02%) | 25.04 | 25.04 | 2.71K |
| 2025-03-21 | 25.12 | 25.12 | ↓$0.00 (-0.02%) | 25.12 | 25.12 | 442 |
| 2025-03-20 | 25.14 | 25.14 | ↑$0.00 (0.01%) | 25.14 | 25.14 | 1.27K |
| 2025-03-19 | 25.05 | 25.13 | ↑$0.07 (0.30%) | 25.05 | 25.13 | 890 |
| 2025-03-18 | 25.01 | 25.06 | ↑$0.04 (0.18%) | 25.01 | 25.06 | 400 |
| 2025-03-17 | 25.04 | 25.04 | ↑$0.00 (0.00%) | 25.04 | 25.04 | 422 |
| 2025-03-14 | 25.09 | 25.00 | ↓$0.09 (-0.36%) | 24.98 | 25.09 | 3.79K |
| 2025-03-13 | 24.99 | 25.00 | ↑$0.01 (0.04%) | 24.99 | 25.00 | 198 |
| 2025-03-12 | 24.99 | 24.98 | ↓$0.02 (-0.08%) | 24.98 | 24.99 | 2.13K |
| 2025-03-11 | 25.09 | 25.03 | ↓$0.07 (-0.26%) | 25.03 | 25.09 | 2.03K |
| 2025-03-10 | 25.12 | 25.11 | ↓$0.02 (-0.06%) | 25.10 | 25.13 | 4.58K |
| 2025-03-07 | 25.04 | 25.04 | ↓$0.00 (0.00%) | 25.04 | 25.04 | 338 |
| 2025-03-06 | 25.07 | 25.07 | ↑$0.00 (0.00%) | 25.07 | 25.20 | 48 |
| 2025-03-05 | 25.18 | 25.10 | ↓$0.08 (-0.32%) | 25.10 | 25.18 | 730 |
| 2025-03-04 | 25.21 | 25.18 | ↓$0.03 (-0.12%) | 25.18 | 25.24 | 1.35K |
| 2025-03-03 | 25.19 | 25.22 | ↑$0.02 (0.10%) | 25.19 | 25.22 | 3.01K |
| 2025-02-28 | 25.24 | 25.29 | ↑$0.04 (0.17%) | 25.24 | 25.29 | 628 |
| 2025-02-27 | 25.20 | 25.21 | ↑$0.00 (0.01%) | 25.20 | 25.21 | 352 |
| 2025-02-26 | 25.18 | 25.24 | ↑$0.05 (0.22%) | 25.18 | 25.24 | 525 |
| 2025-02-25 | 25.14 | 25.20 | ↑$0.05 (0.22%) | 25.14 | 25.20 | 2.62K |
| 2025-02-24 | 25.01 | 25.06 | ↑$0.04 (0.17%) | 25.01 | 25.07 | 2.03K |
| 2025-02-21 | 25.01 | 25.01 | ↑$0.00 (0.00%) | 25.01 | 25.01 | 377 |
| 2025-02-20 | 24.94 | 24.93 | ↓$0.01 (-0.05%) | 24.93 | 24.94 | 1.76K |
Create an account or log in to view more rows.
$NCPB down hard at open
$NCPB gap it slap it ask it !
$NCPB about to pop IMHO
$NCPB we’re fucked tomorrow boys
$NCPB this sell-off is meh.
$NCPB is it time?
$NCPB I already know
tomorrow the bulls going to say "next week" just like every week.
$NCPB Overpower the algos!