Nuveen ESG Dividend ETF (NUDV) Exchange: BATS

Data as of March 29, 2024

$27.13 ($0.45) 1.68%

Nuveen ESG Dividend ETF - Daily Information
Click for more stock information on Nuveen ESG Dividend ETF.
Daily Information Data
Date March 29, 2024
Open $26.98
Previous Close $27.13
High $27.13
Low $26.98
Adjusted Open $26.98
Previous Adjusted Close $27.13
Adjusted High $27.13
Adjusted Low $26.98

About Nuveen ESG Dividend ETF (NUDV)

The Fund seeks to track the investment results of the Index, which is comprised of high dividend paying equity securities issued by companies listed on U.S. exchanges that meet certain environmental, social, and governance (“ESG”) criteria. The Index selects securities that exhibit high dividend income and quality characteristics, including companies that have higher than average dividend yields that are both sustainable and persistent, from the MSCI USA Index (the “Base Index”). The Base Index generally consists of the large- and mid-capitalization segments of the U.S. market. MSCI Inc. (“MSCI” or the “Index Provider”) is the index provider for the Index and the Base Index. The Index and the Base Index are owned, calculated and controlled by MSCI, in its sole discretion. MSCI is not affiliated with the Fund, its investment adviser or sub-adviser. None of the Fund’s investment adviser, sub-adviser, or their affiliates has any discretion to select Index components or change the Index methodology. The Index identifies high dividend paying equity securities from the Base Index that satisfy certain ESG criteria, based on ESG performance data collected by MSCI ESG Research, Inc., an affiliate of the Index Provider. ESG performance is measured on an industry-specific basis, with assessment categories varying by industry. Companies are scored and ranked against industry peers using a consistent set of key performance indicators to determine relative ESG strength. Environmental assessment categories can include how a company is addressing climate change, natural resource use, and waste management and emission management. Social evaluation categories can include a company’s relations with  employees and suppliers, product safety and sourcing practices. Governance assessment categories can include governance practices and business ethics. The ESG criteria also consider how well a company adheres to national and international laws and regulations related to ESG matters. Index rules exclude companies with significant activities in the following controversial businesses: alcohol production, tobacco production, nuclear power, gambling, and weapons and firearm production. Companies otherwise eligible for inclusion in the Index that exceed certain carbon-based ownership and emissions thresholds are excluded from the Index.  Companies that are not excluded by the ESG criteria are then ranked within their respective sectors based on their ESG performance scores. The highest ranked companies in each sector are identified as eligible for inclusion in the Index until such point that the aggregate weight of companies in the sector reaches 50% of the market cap of such sector in the Base Index. For example, if the market capitalization of all consumer discretionary sector companies included in the Base Index totals $200 billion, then the Index would screen these consumer discretionary sector companies, rank them based on ESG performance scores, and add the highest scoring companies to the Index until such point that their combined total market capitalization reaches $100 billion. Those companies identified as eligible for inclusion in the Index are market capitalization weighted within their respective sectors. Once the universe of eligible Index components is established, the Index optimizes the market cap weightings of its individual components so that the sector weightings of the Index approximate the sector weightings of the Base Index, within certain constraints established by the Index. As of the date of this prospectus, a significant portion of the Index is comprised of companies in the health care sector.  In seeking to track the investment results of the Index, the Fund attempts to replicate the Index by investing all, or substantially all, of its assets in the securities represented in the Index in approximately the same proportions as the Index. The Index is normally rebalanced and reconstituted quarterly in February, May, August, and November. The Index may also remove a security at any time in response to a corporate event such as bankruptcy, delisting, merger or acquisition that causes the security to become ineligible for inclusion in the Index. The Fund makes changes to its portfolio shortly after any Index changes are made public. As of August 31, 2021, the Index was comprised of 133 securities.  Under normal market conditions, the Fund invests at least 80% of the sum of its net assets and the amount of any borrowings for investment purposes in component securities of the Index. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of companies in a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index. 

Historical Stock Data for Nuveen ESG Dividend ETF (NUDV)

Date Open High Low Close Adj.Close Volume
2024-03-27 $26.98 $27.13 $26.98 $27.13 $27.13 835
2024-03-26 $26.80 $26.80 $26.68 $26.68 $26.68 3,005
2024-03-25 $27.03 $27.04 $26.98 $26.98 $26.74 1,531
2024-03-22 $27.08 $27.08 $27.08 $27.08 $26.83 363
2024-03-21 $27.27 $27.27 $27.27 $27.27 $27.27 15
2024-03-20 $26.79 $27.00 $26.79 $27.00 $27.00 613
2024-03-19 $26.76 $26.78 $26.75 $26.78 $26.78 588
2024-03-18 $26.70 $26.71 $26.63 $26.63 $26.63 385
2024-03-15 $26.67 $26.67 $26.57 $26.57 $26.57 2,507
2024-03-14 $26.60 $26.60 $26.60 $26.60 $26.60 145
2024-03-13 $26.93 $26.93 $26.88 $26.88 $26.88 1,103
2024-03-12 $26.76 $26.86 $26.76 $26.86 $26.86 207
2024-03-11 $26.56 $26.73 $26.56 $26.73 $26.73 2,074
2024-03-08 $26.69 $26.70 $26.62 $26.62 $26.62 413
2024-03-07 $26.60 $26.60 $26.60 $26.60 $26.60 32
2024-03-06 $26.53 $26.53 $26.45 $26.50 $26.50 191,010
2024-03-05 $26.44 $26.51 $26.38 $26.38 $26.38 1,241
2024-03-04 $26.35 $26.45 $26.35 $26.41 $26.41 2,017
2024-03-01 $26.31 $26.32 $26.30 $26.32 $26.32 1,291
2024-02-29 $26.11 $26.18 $26.07 $26.18 $26.18 419
2024-02-28 $26.01 $26.06 $25.99 $26.00 $26.00 3,794
2024-02-27 $25.96 $25.96 $25.96 $25.96 $25.96 229
2024-02-26 $25.94 $25.94 $25.89 $25.89 $25.89 1,144
2024-02-23 $26.10 $26.10 $26.03 $26.06 $26.06 2,806
2024-02-22 $25.72 $25.94 $25.72 $25.94 $25.94 3,811
2024-02-21 $25.60 $25.76 $25.60 $25.76 $25.76 1,735
2024-02-20 $25.66 $25.66 $25.66 $25.66 $25.66 192
2024-02-16 $25.79 $25.79 $25.64 $25.67 $25.67 794
2024-02-15 $25.76 $25.77 $25.66 $25.76 $25.76 4,798
2024-02-14 $25.37 $25.46 $25.37 $25.44 $25.44 1,265
2024-02-13 $25.56 $25.56 $25.08 $25.26 $25.26 2,654
2024-02-12 $25.75 $25.75 $25.74 $25.74 $25.74 456
2024-02-09 $25.55 $25.55 $25.55 $25.55 $25.55 6
2024-02-08 $25.44 $25.51 $25.38 $25.51 $25.51 752
2024-02-07 $25.45 $25.50 $25.45 $25.47 $25.47 5,422
2024-02-06 $25.46 $25.47 $25.46 $25.47 $25.47 943
2024-02-05 $25.36 $25.36 $25.36 $25.36 $25.36 90
2024-02-02 $25.47 $25.61 $25.47 $25.61 $25.61 298
2024-02-01 $25.43 $25.61 $25.43 $25.61 $25.61 9,961
2024-01-31 $25.66 $25.67 $25.42 $25.42 $25.42 1,674
2024-01-30 $25.73 $25.75 $25.72 $25.75 $25.75 774
2024-01-29 $25.63 $25.71 $25.58 $25.71 $25.71 4,588
2024-01-26 $25.68 $25.68 $25.65 $25.65 $25.65 250
2024-01-25 $25.49 $25.61 $25.49 $25.61 $25.61 3,842
2024-01-24 $25.57 $25.57 $25.32 $25.32 $25.32 14,147
2024-01-23 $25.50 $25.50 $25.50 $25.50 $25.50 6
2024-01-22 $25.50 $25.50 $25.50 $25.50 $25.50 6
2024-01-19 $25.33 $25.46 $25.33 $25.46 $25.46 513
2024-01-18 $25.04 $25.21 $25.04 $25.21 $25.21 1,454
2024-01-17 $25.15 $25.18 $25.09 $25.18 $25.18 533
2024-01-16 $25.31 $25.35 $25.31 $25.35 $25.35 567
2024-01-12 $25.53 $25.53 $25.53 $25.53 $25.53 167
2024-01-11 $25.36 $25.52 $25.36 $25.52 $25.52 270
2024-01-10 $25.69 $25.69 $25.62 $25.63 $25.63 14,884
2024-01-09 $25.65 $25.65 $25.65 $25.65 $25.65 376
2024-01-08 $25.65 $25.82 $25.65 $25.82 $25.82 151
2024-01-05 $25.61 $25.61 $25.61 $25.61 $25.61 155
2024-01-04 $25.52 $25.52 $25.50 $25.50 $25.50 651
2024-01-03 $25.80 $25.80 $25.52 $25.52 $25.52 710
2024-01-02 $25.84 $25.84 $25.80 $25.80 $25.80 298
2023-12-29 $25.64 $25.69 $25.64 $25.69 $25.69 425
2023-12-28 $25.77 $25.79 $25.77 $25.79 $25.79 624
2023-12-27 $25.76 $25.76 $25.67 $25.70 $25.70 545
2023-12-26 $25.62 $25.70 $25.62 $25.69 $25.69 3,690
2023-12-22 $25.58 $25.58 $25.55 $25.55 $25.55 540
2023-12-21 $25.45 $25.45 $25.45 $25.45 $25.45 139
2023-12-20 $25.44 $25.58 $25.26 $25.26 $25.26 5,378
2023-12-19 $25.56 $25.59 $25.56 $25.59 $25.59 1,116
2023-12-18 $25.43 $25.44 $25.40 $25.41 $25.41 1,599
2023-12-15 $25.45 $25.45 $25.45 $25.45 $25.45 74
2023-12-14 $25.60 $25.60 $25.60 $25.60 $25.60 27
2023-12-13 $24.86 $25.38 $24.86 $25.38 $25.20 5,089
2023-12-12 $24.96 $24.96 $24.93 $24.94 $24.77 885
2023-12-11 $24.98 $24.98 $24.95 $24.95 $24.78 263
2023-12-08 $24.74 $24.74 $24.74 $24.74 $24.74 202
2023-12-07 $24.69 $24.72 $24.67 $24.67 $24.67 1,325
2023-12-06 $24.71 $24.71 $24.55 $24.55 $24.55 931
2023-12-05 $24.61 $24.61 $24.55 $24.58 $24.58 18,945
2023-12-04 $24.63 $24.75 $24.63 $24.75 $24.75 1,247
2023-12-01 $24.35 $24.71 $24.35 $24.71 $24.71 4,135
2023-11-30 $24.30 $24.38 $24.30 $24.38 $24.38 1,422
2023-11-29 $24.21 $24.21 $24.15 $24.15 $24.15 814
2023-11-28 $24.02 $24.02 $24.02 $24.02 $24.02 45
2023-11-27 $23.99 $23.99 $23.99 $23.99 $23.99 52
2023-11-24 $24.05 $24.05 $24.05 $24.05 $24.05 107
2023-11-22 $24.03 $24.03 $23.94 $23.97 $23.97 2,932
2023-11-21 $23.88 $23.88 $23.87 $23.87 $23.87 2,660
2023-11-20 $23.94 $23.99 $23.94 $23.95 $23.95 1,981
2023-11-17 $23.88 $23.89 $23.88 $23.89 $23.89 636
2023-11-16 $23.78 $23.78 $23.78 $23.78 $23.78 11
2023-11-15 $23.85 $23.90 $23.84 $23.84 $23.84 2,686
2023-11-14 $23.66 $23.66 $23.64 $23.64 $23.64 324
2023-11-13 $23.03 $23.03 $23.03 $23.03 $23.03 12
2023-11-10 $22.87 $23.09 $22.87 $23.09 $23.09 466
2023-11-09 $22.83 $22.83 $22.83 $22.83 $22.83 60
2023-11-08 $23.01 $23.05 $23.01 $23.05 $23.05 120
2023-11-07 $23.08 $23.08 $23.08 $23.08 $23.08 7
2023-11-06 $23.41 $23.41 $23.19 $23.19 $23.19 1,353
2023-11-03 $23.42 $23.43 $23.33 $23.33 $23.33 4,199
2023-11-02 $23.00 $23.03 $23.00 $23.03 $23.03 148
2023-11-01 $22.42 $22.53 $22.42 $22.53 $22.53 315
2023-10-31 $22.18 $22.41 $22.18 $22.41 $22.41 2,016
2023-10-30 $22.10 $22.23 $22.10 $22.23 $22.23 335
2023-10-27 $21.98 $21.98 $21.98 $21.98 $21.98 75
2023-10-26 $22.28 $22.28 $22.28 $22.28 $22.28 5,049
2023-10-25 $22.24 $22.26 $22.14 $22.16 $22.16 5,049
2023-10-24 $22.41 $22.41 $22.40 $22.40 $22.40 852
2023-10-23 $22.34 $22.34 $22.19 $22.19 $22.19 716
2023-10-20 $22.65 $22.65 $22.40 $22.40 $22.40 188
2023-10-19 $22.63 $22.63 $22.63 $22.63 $22.63 1
2023-10-18 $22.97 $22.97 $22.90 $22.90 $22.90 116
2023-10-17 $23.29 $23.29 $23.29 $23.29 $23.29 13
2023-10-16 $23.18 $23.23 $23.17 $23.22 $23.22 5,322
2023-10-13 $23.14 $23.14 $22.93 $22.93 $22.93 207
2023-10-12 $23.00 $23.00 $23.00 $23.00 $23.00 172
2023-10-11 $23.25 $23.25 $23.25 $23.25 $23.25 6
2023-10-10 $23.15 $23.15 $23.15 $23.15 $23.15 50
2023-10-09 $22.98 $22.98 $22.98 $22.98 $22.98 22
2023-10-06 $22.52 $22.85 $22.52 $22.85 $22.85 234
2023-10-05 $22.68 $22.68 $22.68 $22.68 $22.68 6
2023-10-04 $22.76 $22.76 $22.76 $22.76 $22.76 58
2023-10-03 $22.65 $22.65 $22.65 $22.65 $22.65 147
2023-10-02 $22.94 $22.94 $22.94 $22.94 $22.94 114
2023-09-29 $23.35 $23.36 $23.15 $23.19 $23.19 646
2023-09-28 $23.30 $23.30 $23.26 $23.26 $23.26 151
2023-09-27 $23.32 $23.32 $23.13 $23.13 $23.13 261
2023-09-26 $23.50 $23.50 $23.33 $23.33 $23.18 2,588
2023-09-25 $23.65 $23.65 $23.65 $23.65 $23.49 12
2023-09-22 $23.63 $23.63 $23.63 $23.63 $23.63 71
2023-09-21 $23.74 $23.74 $23.74 $23.74 $23.74 37
2023-09-20 $24.10 $24.10 $24.10 $24.10 $24.10 6
2023-09-19 $24.19 $24.19 $24.16 $24.16 $24.16 427
2023-09-18 $24.23 $24.25 $24.23 $24.25 $24.25 161
2023-09-15 $24.28 $24.28 $24.28 $24.28 $24.28 4
2023-09-14 $24.39 $24.51 $24.39 $24.50 $24.50 2,885
2023-09-13 $24.31 $24.32 $24.21 $24.21 $24.21 581
2023-09-12 $24.33 $24.33 $24.33 $24.33 $24.33 79
2023-09-11 $24.38 $24.38 $24.34 $24.34 $24.34 475
2023-09-08 $24.28 $24.29 $24.27 $24.28 $24.28 2,036
2023-09-07 $24.26 $24.26 $24.26 $24.26 $24.26 134
2023-09-06 $24.32 $24.34 $24.26 $24.26 $24.26 14,879
2023-09-05 $24.53 $24.53 $24.35 $24.35 $24.35 313
2023-09-01 $24.61 $24.61 $24.61 $24.61 $24.61 105
2023-08-31 $24.50 $24.51 $24.50 $24.51 $24.51 300
2023-08-30 $24.58 $24.58 $24.57 $24.58 $24.58 489
2023-08-29 $24.42 $24.55 $24.42 $24.55 $24.55 3,144
2023-08-28 $24.26 $24.26 $24.26 $24.26 $24.26 29
2023-08-25 $24.09 $24.09 $24.09 $24.09 $24.09 5
2023-08-24 $24.08 $24.08 $23.99 $23.99 $23.99 684
2023-08-23 $24.13 $24.13 $24.13 $24.13 $24.13 186
2023-08-22 $23.96 $23.97 $23.92 $23.96 $23.96 3,242
2023-08-21 $24.03 $24.03 $24.03 $24.03 $24.03 103
2023-08-18 $23.92 $24.15 $23.92 $24.10 $24.10 5,687
2023-08-17 $24.22 $24.24 $24.06 $24.09 $24.09 2,908
2023-08-16 $24.32 $24.33 $24.17 $24.17 $24.17 1,663
2023-08-15 $24.43 $24.43 $24.33 $24.37 $24.37 1,354
2023-08-14 $24.62 $24.64 $24.62 $24.64 $24.64 694
2023-08-11 $24.64 $24.67 $24.64 $24.67 $24.67 910
2023-08-10 $24.77 $24.77 $24.61 $24.63 $24.63 2,648
2023-08-09 $24.75 $24.75 $24.63 $24.63 $24.63 15,341
2023-08-08 $24.73 $24.73 $24.73 $24.73 $24.73 101
2023-08-07 $24.82 $24.87 $24.82 $24.87 $24.87 2,089
2023-08-04 $24.88 $24.88 $24.60 $24.60 $24.60 2,975
2023-08-03 $24.78 $24.78 $24.73 $24.73 $24.73 379
2023-08-02 $24.85 $24.87 $24.85 $24.86 $24.86 3,002
2023-08-01 $24.98 $25.07 $24.98 $25.07 $25.07 404
2023-07-31 $25.11 $25.11 $25.03 $25.06 $25.06 369
2023-07-28 $25.06 $25.06 $25.02 $25.02 $25.02 268
2023-07-27 $25.18 $25.18 $24.88 $24.88 $24.88 2,859
2023-07-26 $25.02 $25.02 $25.02 $25.02 $25.02 4
2023-07-25 $25.09 $25.09 $25.02 $25.02 $25.02 2,508
2023-07-24 $25.00 $25.03 $25.00 $25.03 $25.03 531
2023-07-21 $24.93 $24.97 $24.92 $24.92 $24.92 678
2023-07-20 $24.89 $24.89 $24.83 $24.86 $24.86 2,158
2023-07-19 $24.85 $24.87 $24.84 $24.87 $24.87 3,552
2023-07-18 $24.65 $24.71 $24.55 $24.67 $24.67 1,942
2023-07-17 $24.47 $24.49 $24.43 $24.43 $24.43 458
2023-07-14 $24.45 $24.45 $24.42 $24.42 $24.42 2,351
2023-07-13 $24.53 $24.59 $24.53 $24.59 $24.59 6,458
2023-07-12 $24.62 $24.62 $24.46 $24.46 $24.46 530
2023-07-11 $24.39 $24.39 $24.39 $24.39 $24.39 6
2023-07-10 $24.09 $24.09 $24.09 $24.09 $24.09 251
2023-07-07 $24.03 $24.03 $23.89 $23.89 $23.89 1,364
2023-07-06 $23.80 $23.88 $23.80 $23.88 $23.88 1,161
2023-07-05 $24.12 $24.18 $24.12 $24.14 $24.14 413
2023-07-03 $24.16 $24.25 $24.15 $24.25 $24.25 1,118
2023-06-30 $24.12 $24.14 $24.06 $24.14 $24.14 453
2023-06-29 $23.89 $23.90 $23.89 $23.90 $23.90 1,220
2023-06-28 $23.67 $23.72 $23.67 $23.72 $23.72 526
2023-06-27 $24.00 $24.00 $24.00 $24.00 $23.83 3
2023-06-26 $23.76 $23.76 $23.76 $23.76 $23.59 3
2023-06-23 $23.66 $23.66 $23.61 $23.61 $23.43 371
2023-06-22 $23.76 $23.77 $23.76 $23.77 $23.60 667
2023-06-21 $23.98 $24.02 $23.92 $23.92 $23.75 1,165
2023-06-20 $23.98 $24.00 $23.98 $24.00 $23.83 178
2023-06-16 $24.31 $24.31 $24.24 $24.24 $24.06 725
2023-06-15 $24.00 $24.23 $24.00 $24.23 $24.05 2,189
2023-06-14 $24.03 $24.04 $23.93 $23.93 $23.76 6,886
2023-06-13 $23.92 $23.95 $23.92 $23.95 $23.77 343
2023-06-12 $23.60 $23.66 $23.60 $23.66 $23.48 880
2023-06-09 $23.55 $23.55 $23.55 $23.55 $23.55 116
2023-06-08 $23.53 $23.63 $23.53 $23.62 $23.62 5,514
2023-06-07 $23.61 $23.61 $23.61 $23.61 $23.61 132
2023-06-06 $23.33 $23.37 $23.28 $23.37 $23.37 1,116
2023-06-05 $23.42 $23.42 $23.22 $23.22 $23.22 400
2023-06-02 $23.35 $23.35 $23.35 $23.35 $23.35 112
2023-06-01 $22.71 $22.81 $22.71 $22.81 $22.81 127
2023-05-31 $22.62 $22.70 $22.60 $22.60 $22.60 4,440
2023-05-30 $22.79 $22.84 $22.79 $22.80 $22.80 491
2023-05-26 $22.75 $22.89 $22.75 $22.86 $22.86 400
2023-05-25 $22.62 $22.67 $22.55 $22.67 $22.67 371
2023-05-24 $23.03 $23.03 $22.72 $22.72 $22.72 2,682
2023-05-23 $23.12 $23.12 $23.06 $23.06 $23.06 3,704
2023-05-22 $23.27 $23.27 $23.17 $23.19 $23.19 8,903
2023-05-19 $23.14 $23.19 $23.14 $23.19 $23.19 841
2023-05-18 $23.15 $23.23 $23.15 $23.23 $23.23 1,327
2023-05-17 $22.94 $23.14 $22.94 $23.14 $23.14 2,581
2023-05-16 $22.93 $22.95 $22.81 $22.81 $22.81 2,377
2023-05-15 $23.16 $23.16 $23.16 $23.16 $23.16 113
2023-05-12 $23.20 $23.20 $22.98 $23.11 $23.11 2,075
2023-05-11 $23.22 $23.22 $23.04 $23.10 $23.10 1,594
2023-05-10 $23.18 $23.26 $23.18 $23.23 $23.23 541
2023-05-09 $23.28 $23.28 $23.24 $23.24 $23.24 285
2023-05-08 $23.33 $23.34 $23.33 $23.34 $23.34 361
2023-05-05 $23.30 $23.38 $23.30 $23.38 $23.38 243
2023-05-04 $23.06 $23.07 $22.99 $23.02 $23.02 2,770
2023-05-03 $23.40 $23.51 $23.22 $23.22 $23.22 3,730
2023-05-02 $23.32 $23.41 $23.32 $23.41 $23.41 1,252
2023-05-01 $23.85 $23.85 $23.73 $23.73 $23.73 670
2023-04-28 $23.75 $23.78 $23.75 $23.78 $23.78 103
2023-04-27 $23.33 $23.60 $23.26 $23.60 $23.60 11,127
2023-04-26 $23.35 $23.35 $23.24 $23.24 $23.24 9,465
2023-04-25 $23.55 $23.55 $23.52 $23.52 $23.52 364
2023-04-24 $23.85 $23.85 $23.85 $23.85 $23.85 155
2023-04-21 $23.85 $23.85 $23.85 $23.85 $23.85 1,291
2023-04-20 $23.85 $23.89 $23.78 $23.83 $23.83 3,247
2023-04-19 $23.94 $24.02 $23.93 $23.98 $23.98 142,783
2023-04-18 $23.95 $24.00 $23.95 $24.00 $24.00 168
2023-04-17 $23.86 $23.98 $23.82 $23.97 $23.97 8,764
2023-04-14 $23.79 $24.00 $23.69 $23.80 $23.80 20,329
2023-04-13 $23.71 $23.88 $23.71 $23.86 $23.86 6,866
2023-04-12 $23.93 $23.93 $23.69 $23.70 $23.70 3,410
2023-04-11 $23.88 $23.92 $23.84 $23.84 $23.84 11,625
2023-04-10 $23.59 $23.67 $23.59 $23.67 $23.67 1,728
2023-04-06 $23.57 $23.61 $23.57 $23.58 $23.58 702
2023-04-05 $23.61 $23.61 $23.55 $23.56 $23.56 32,918
2023-04-04 $23.86 $23.88 $23.58 $23.60 $23.60 14,504
2023-04-03 $23.86 $23.86 $23.86 $23.86 $23.86 156
2023-03-31 $23.60 $23.83 $23.60 $23.83 $23.83 3,534
2023-03-30 $23.50 $23.51 $23.42 $23.45 $23.45 813
2023-03-29 $23.25 $23.34 $23.24 $23.34 $23.34 1,356
2023-03-28 $23.19 $23.19 $23.09 $23.14 $23.01 2,758
2023-03-27 $23.17 $23.17 $23.09 $23.09 $22.96 1,002
2023-03-24 $22.70 $22.94 $22.66 $22.93 $22.80 831
2023-03-23 $22.97 $23.11 $22.74 $22.81 $22.69 1,116
2023-03-22 $23.30 $23.30 $22.87 $22.87 $22.74 4,456
2023-03-21 $23.41 $23.41 $23.30 $23.30 $23.17 412
2023-03-20 $23.15 $23.15 $23.09 $23.15 $23.02 305
2023-03-17 $22.85 $22.85 $22.85 $22.85 $22.72 194
2023-03-16 $22.84 $23.25 $22.75 $23.20 $23.07 10,512
2023-03-15 $22.85 $22.94 $22.84 $22.93 $22.80 11,183
2023-03-14 $23.33 $23.33 $23.21 $23.21 $23.08 7,582
2023-03-13 $22.96 $22.98 $22.92 $22.93 $22.80 1,604
2023-03-10 $23.35 $23.35 $23.05 $23.10 $22.97 9,418
2023-03-09 $23.74 $23.74 $23.42 $23.47 $23.34 17,033
2023-03-08 $23.98 $23.98 $23.83 $23.96 $23.83 140,226
2023-03-07 $24.02 $24.08 $23.91 $23.91 $23.78 16,909
2023-03-06 $24.35 $24.38 $24.33 $24.36 $24.23 16,520
2023-03-03 $24.39 $24.39 $24.39 $24.39 $24.25 110
2023-03-02 $23.87 $24.09 $23.87 $24.09 $24.09 632
2023-03-01 $23.83 $23.91 $23.83 $23.91 $23.91 1,081
2023-02-28 $24.05 $24.05 $24.05 $24.05 $24.05 9
2023-02-27 $24.32 $24.32 $24.11 $24.11 $24.11 708
2023-02-24 $24.01 $24.08 $24.01 $24.08 $24.08 188
2023-02-23 $24.25 $24.27 $24.24 $24.27 $24.27 488
2023-02-22 $24.22 $24.22 $24.18 $24.18 $24.18 440
2023-02-21 $24.39 $24.39 $24.28 $24.28 $24.28 828
2023-02-17 $24.79 $24.85 $24.78 $24.85 $24.85 2,510
2023-02-16 $24.94 $24.94 $24.83 $24.83 $24.83 164
2023-02-15 $25.01 $25.01 $25.01 $25.01 $25.01 1
2023-02-14 $24.83 $25.00 $24.83 $24.94 $24.94 1,125
2023-02-13 $24.97 $25.02 $24.97 $25.02 $25.02 17,365
2023-02-10 $24.67 $24.80 $24.67 $24.80 $24.80 1,551
2023-02-09 $24.85 $24.85 $24.65 $24.65 $24.65 2,897
2023-02-08 $24.91 $24.92 $24.91 $24.92 $24.92 260
2023-02-07 $24.99 $25.21 $24.95 $25.21 $25.21 2,138
2023-02-06 $25.09 $25.12 $25.09 $25.11 $25.11 1,667
2023-02-03 $25.23 $25.27 $25.23 $25.27 $25.27 350
2023-02-02 $25.42 $25.50 $25.42 $25.50 $25.50 154
2023-02-01 $25.24 $25.24 $25.24 $25.24 $25.24 85
2023-01-31 $24.89 $25.05 $24.89 $25.05 $25.05 463
2023-01-30 $24.83 $24.83 $24.69 $24.69 $24.69 716
2023-01-27 $24.87 $24.88 $24.86 $24.86 $24.86 909
2023-01-26 $24.80 $24.85 $24.80 $24.85 $24.85 11,170
2023-01-25 $24.50 $24.72 $24.50 $24.72 $24.72 2,553
2023-01-24 $24.72 $24.74 $24.72 $24.74 $24.74 202
2023-01-23 $24.64 $24.74 $24.64 $24.74 $24.74 293
2023-01-20 $24.29 $24.53 $24.16 $24.53 $24.53 2,371
2023-01-19 $24.18 $24.34 $24.18 $24.20 $24.20 6,645
2023-01-18 $24.49 $24.49 $24.49 $24.49 $24.49 11
2023-01-17 $25.04 $25.04 $24.98 $24.98 $24.98 321
2023-01-13 $24.96 $25.21 $24.94 $25.21 $25.21 1,509
2023-01-12 $25.07 $25.16 $25.03 $25.08 $25.08 5,941
2023-01-11 $24.81 $25.02 $24.81 $25.02 $25.02 2,504
2023-01-10 $24.70 $24.81 $24.70 $24.81 $24.81 605
2023-01-09 $24.89 $24.89 $24.67 $24.67 $24.67 1,133
2023-01-06 $24.73 $24.73 $24.73 $24.73 $24.73 150
2023-01-05 $24.06 $24.13 $24.06 $24.11 $24.11 519
2023-01-04 $24.31 $24.32 $24.31 $24.32 $24.32 435
2023-01-03 $23.91 $24.05 $23.91 $24.05 $24.05 576
2022-12-30 $23.91 $23.96 $23.78 $23.96 $23.96 615
2022-12-29 $24.01 $24.11 $24.00 $24.08 $24.08 4,525
2022-12-28 $23.85 $23.85 $23.75 $23.75 $23.75 466
2022-12-27 $24.02 $24.02 $24.02 $24.02 $24.02 173
2022-12-23 $23.96 $23.96 $23.96 $23.96 $23.96 125
2022-12-22 $23.54 $23.83 $23.54 $23.83 $23.83 272
2022-12-21 $24.06 $24.06 $24.03 $24.03 $24.03 132
2022-12-20 $23.70 $23.84 $23.70 $23.72 $23.72 931
2022-12-19 $23.81 $23.81 $23.74 $23.74 $23.74 6,155
2022-12-16 $23.74 $23.90 $23.74 $23.90 $23.90 202
2022-12-15 $24.50 $24.50 $24.12 $24.14 $24.14 1,159
2022-12-14 $25.28 $25.33 $24.87 $24.99 $24.70 2,336
2022-12-13 $25.19 $25.19 $25.08 $25.16 $25.16 804
2022-12-12 $24.75 $24.96 $24.75 $24.96 $24.96 1,674
2022-12-09 $24.83 $24.83 $24.64 $24.64 $24.64 177
2022-12-08 $24.77 $24.77 $24.77 $24.77 $24.77 354
2022-12-07 $24.62 $24.62 $24.62 $24.62 $24.62 149
2022-12-06 $24.75 $24.75 $24.58 $24.58 $24.58 352
2022-12-05 $24.81 $24.86 $24.81 $24.86 $24.86 676
2022-12-02 $25.28 $25.32 $25.28 $25.32 $25.32 605
2022-12-01 $25.38 $25.38 $25.38 $25.38 $25.38 31
2022-11-30 $25.12 $25.37 $25.12 $25.37 $25.37 112
2022-11-29 $24.89 $24.89 $24.75 $24.88 $24.88 1,972
2022-11-28 $24.77 $24.77 $24.77 $24.77 $24.77 118
2022-11-25 $25.18 $25.18 $25.14 $25.14 $25.14 134
2022-11-23 $25.09 $25.09 $25.08 $25.08 $25.08 128
2022-11-22 $24.93 $25.03 $24.93 $25.03 $25.03 128
2022-11-21 $24.68 $24.70 $24.68 $24.70 $24.70 189
2022-11-18 $24.57 $24.62 $24.49 $24.62 $24.62 499
2022-11-17 $24.26 $24.40 $24.26 $24.40 $24.40 1,028
2022-11-16 $24.53 $24.53 $24.45 $24.47 $24.47 2,124
2022-11-15 $24.64 $24.64 $24.64 $24.64 $24.64 9
2022-11-14 $24.70 $24.83 $24.53 $24.53 $24.53 2,070
2022-11-11 $24.72 $24.72 $24.72 $24.72 $24.72 1
2022-11-10 $24.36 $24.55 $24.36 $24.55 $24.55 2,365
2022-11-09 $23.77 $23.77 $23.47 $23.47 $23.47 202
2022-11-08 $23.83 $23.87 $23.83 $23.84 $23.84 23,416
2022-11-07 $23.63 $23.63 $23.63 $23.63 $23.63 26
2022-11-04 $23.40 $23.40 $23.40 $23.40 $23.40 24
2022-11-03 $23.01 $23.02 $22.98 $22.98 $22.98 313
2022-11-02 $23.58 $23.58 $23.17 $23.17 $23.17 189
2022-11-01 $23.62 $23.62 $23.59 $23.59 $23.59 166
2022-10-31 $23.58 $23.59 $23.52 $23.52 $23.52 1,168
2022-10-28 $23.65 $23.65 $23.65 $23.65 $23.65 2
2022-10-27 $23.05 $23.05 $23.05 $23.05 $23.05 5,974
2022-10-26 $23.02 $23.11 $23.01 $23.01 $23.01 5,974
2022-10-25 $22.82 $22.87 $22.82 $22.87 $22.87 142
2022-10-24 $22.38 $22.47 $22.36 $22.47 $22.47 670
2022-10-21 $22.19 $22.19 $22.19 $22.19 $22.19 1
2022-10-20 $21.65 $21.65 $21.65 $21.65 $21.65 1
2022-10-19 $21.87 $21.87 $21.87 $21.87 $21.87 403
2022-10-18 $22.33 $22.33 $22.15 $22.15 $22.15 403
2022-10-17 $21.88 $21.88 $21.87 $21.87 $21.87 3,048
2022-10-14 $21.51 $21.51 $21.41 $21.41 $21.41 315
2022-10-13 $21.53 $21.84 $21.53 $21.84 $21.84 2,716
2022-10-12 $21.36 $21.36 $21.27 $21.27 $21.27 762
2022-10-11 $21.43 $21.59 $21.34 $21.37 $21.37 600
2022-10-10 $21.45 $21.45 $21.28 $21.42 $21.42 316
2022-10-07 $21.82 $21.82 $21.41 $21.45 $21.45 557
2022-10-06 $22.01 $22.12 $21.92 $21.95 $21.95 3,866
2022-10-05 $22.05 $22.30 $22.01 $22.28 $22.28 8,859
2022-10-04 $22.34 $22.39 $22.28 $22.39 $22.39 2,489
2022-10-03 $21.65 $21.82 $21.65 $21.78 $21.78 7,230
2022-09-30 $21.51 $21.51 $21.22 $21.22 $21.22 436
2022-09-29 $21.51 $21.57 $21.34 $21.47 $21.47 600
2022-09-28 $21.87 $21.93 $21.84 $21.93 $21.93 781
2022-09-27 $21.64 $21.64 $21.61 $21.61 $21.48 375
2022-09-26 $21.80 $21.90 $21.65 $21.79 $21.79 21,508
2022-09-23 $22.02 $22.07 $21.86 $22.07 $22.07 3,228
2022-09-22 $22.46 $22.48 $22.45 $22.47 $22.47 504
2022-09-21 $23.14 $23.15 $22.65 $22.65 $22.65 2,256
2022-09-20 $22.96 $23.03 $22.86 $22.96 $22.96 5,944
2022-09-19 $23.17 $23.34 $23.17 $23.34 $23.34 2,405
2022-09-16 $23.05 $23.17 $23.02 $23.17 $23.17 4,476
2022-09-15 $23.42 $23.42 $23.24 $23.29 $23.29 2,210
2022-09-14 $23.32 $23.45 $23.32 $23.45 $23.45 170
2022-09-13 $23.83 $23.83 $23.50 $23.53 $23.53 259
2022-09-12 $24.42 $24.49 $24.42 $24.47 $24.47 542
2022-09-09 $24.29 $24.32 $24.29 $24.32 $24.32 248
2022-09-08 $23.99 $24.01 $23.98 $24.01 $24.01 200
2022-09-07 $23.87 $23.87 $23.86 $23.86 $23.86 1,175
2022-09-06 $23.46 $23.46 $23.38 $23.38 $23.38 634
2022-09-02 $23.66 $23.66 $23.44 $23.48 $23.48 309
2022-09-01 $23.50 $23.71 $23.50 $23.71 $23.71 1,236
2022-08-31 $23.71 $23.73 $23.59 $23.64 $23.64 4,005
2022-08-30 $23.81 $23.82 $23.74 $23.74 $23.74 1,539
2022-08-29 $24.00 $24.08 $24.00 $24.00 $24.00 410
2022-08-26 $24.27 $24.27 $24.13 $24.13 $24.13 243
2022-08-25 $24.69 $24.86 $24.69 $24.86 $24.86 210
2022-08-24 $24.62 $24.62 $24.57 $24.57 $24.57 200
2022-08-23 $24.50 $24.54 $24.50 $24.54 $24.54 800
2022-08-22 $24.75 $24.75 $24.62 $24.64 $24.64 716
2022-08-19 $25.11 $25.11 $25.11 $25.11 $25.11 147
2022-08-18 $25.37 $25.37 $25.37 $25.37 $25.37 14
2022-08-17 $25.32 $25.44 $25.32 $25.33 $25.33 408
2022-08-16 $25.59 $25.62 $25.52 $25.52 $25.52 435
2022-08-15 $25.28 $25.40 $25.28 $25.38 $25.38 1,198
2022-08-12 $25.21 $25.28 $25.20 $25.28 $25.28 205
2022-08-11 $25.11 $25.12 $24.89 $24.89 $24.89 1,408
2022-08-10 $24.77 $24.82 $24.77 $24.82 $24.82 347
2022-08-09 $24.34 $24.34 $24.34 $24.34 $24.34 10
2022-08-08 $24.47 $24.47 $24.41 $24.41 $24.41 407
2022-08-05 $24.18 $24.33 $24.18 $24.33 $24.33 118
2022-08-04 $24.29 $24.29 $24.29 $24.29 $24.29 1
2022-08-03 $24.25 $24.38 $24.25 $24.36 $24.36 634
2022-08-02 $24.15 $24.15 $24.04 $24.04 $24.04 495
2022-08-01 $24.20 $24.29 $24.20 $24.29 $24.29 607
2022-07-29 $24.16 $24.28 $24.16 $24.28 $24.28 197
2022-07-28 $23.86 $24.17 $23.85 $24.17 $24.17 540
2022-07-27 $23.64 $23.92 $23.64 $23.92 $23.92 300
2022-07-26 $23.64 $23.64 $23.57 $23.58 $23.58 2,207
2022-07-25 $23.63 $23.67 $23.63 $23.67 $23.67 3,955
2022-07-22 $23.66 $23.66 $23.61 $23.61 $23.61 148
2022-07-21 $23.59 $23.66 $23.38 $23.66 $23.66 4,539
2022-07-20 $23.59 $23.62 $23.45 $23.56 $23.56 805
2022-07-19 $23.46 $23.61 $23.44 $23.61 $23.61 3,739
2022-07-18 $23.28 $23.28 $23.03 $23.03 $23.03 211
2022-07-15 $22.92 $23.19 $22.92 $23.19 $23.19 4,885
2022-07-14 $22.47 $22.76 $22.47 $22.76 $22.76 822
2022-07-13 $22.89 $23.02 $22.88 $22.93 $22.93 3,180
2022-07-12 $23.24 $23.24 $23.00 $23.04 $23.04 689
2022-07-11 $23.19 $23.19 $23.10 $23.10 $23.10 900
2022-07-08 $23.31 $23.31 $23.26 $23.26 $23.26 237
2022-07-07 $23.29 $23.34 $23.29 $23.34 $23.34 572
2022-07-06 $22.99 $23.07 $22.98 $23.07 $23.07 518
2022-07-05 $23.01 $23.05 $22.73 $23.05 $23.05 4,115
2022-07-01 $22.99 $23.20 $22.99 $23.20 $23.20 575
2022-06-30 $22.90 $23.03 $22.90 $22.90 $22.90 7,864
2022-06-29 $23.11 $23.13 $23.08 $23.13 $23.13 511
2022-06-28 $23.20 $23.20 $23.20 $23.20 $23.20 4,557
2022-06-27 $23.62 $23.62 $23.62 $23.62 $23.48 218
2022-06-24 $23.56 $23.64 $23.56 $23.64 $23.50 7,365
2022-06-23 $23.06 $23.06 $22.75 $23.01 $22.87 520
2022-06-22 $22.93 $23.04 $22.91 $22.91 $22.78 261
2022-06-21 $22.76 $22.86 $22.74 $22.86 $22.72 8,006
2022-06-17 $22.39 $22.51 $22.39 $22.46 $22.32 966
2022-06-16 $22.45 $22.45 $22.42 $22.42 $22.28 140
2022-06-15 $23.06 $23.06 $23.06 $23.06 $22.92 21
2022-06-14 $22.92 $22.92 $22.83 $22.83 $22.69 1,239
2022-06-13 $23.15 $23.30 $22.99 $23.04 $22.90 13,543
2022-06-10 $23.88 $23.88 $23.83 $23.84 $23.70 326
2022-06-09 $24.77 $24.85 $24.40 $24.40 $24.25 502
2022-06-08 $24.83 $24.89 $24.83 $24.84 $24.69 1,850
2022-06-07 $25.04 $25.23 $25.04 $25.23 $25.08 221
2022-06-06 $25.10 $25.10 $25.02 $25.05 $24.90 2,750
2022-06-03 $25.08 $25.10 $25.03 $25.03 $24.88 758
2022-06-02 $24.97 $25.27 $24.97 $25.27 $25.12 1,154
2022-06-01 $24.81 $25.10 $24.81 $25.01 $24.86 837
2022-05-31 $25.40 $25.40 $25.17 $25.25 $25.10 1,546
2022-05-27 $25.35 $25.43 $25.35 $25.43 $25.28 5,940
2022-05-26 $25.03 $25.10 $25.02 $25.02 $24.87 430
2022-05-25 $24.56 $24.74 $24.56 $24.71 $24.56 402
2022-05-24 $24.35 $24.54 $24.11 $24.48 $24.33 1,879
2022-05-23 $24.31 $24.47 $24.15 $24.40 $24.25 28,286
2022-05-20 $23.75 $24.00 $23.66 $24.00 $23.86 839
2022-05-19 $23.88 $23.92 $23.88 $23.92 $23.77 4,535
2022-05-18 $24.33 $24.33 $24.05 $24.05 $23.90 222
2022-05-17 $24.78 $24.93 $24.78 $24.93 $24.78 683
2022-05-16 $24.57 $24.71 $24.56 $24.59 $24.44 43,485
2022-05-13 $24.53 $24.53 $24.53 $24.53 $24.38 100
2022-05-12 $24.10 $24.15 $24.03 $24.15 $24.00 1,393
2022-05-11 $24.22 $24.29 $24.04 $24.04 $23.90 4,422
2022-05-10 $24.23 $24.23 $24.23 $24.23 $24.09 72
2022-05-09 $24.68 $24.68 $24.45 $24.45 $24.30 228
2022-05-06 $24.96 $24.96 $24.70 $24.89 $24.74 717
2022-05-05 $24.90 $24.90 $24.90 $24.90 $24.75 5
2022-05-04 $25.56 $25.56 $25.56 $25.56 $25.41 45
2022-05-03 $25.06 $25.06 $24.92 $24.92 $24.77 1,810
2022-05-02 $24.66 $24.74 $24.66 $24.74 $24.59 622
2022-04-29 $25.14 $25.14 $24.72 $24.72 $24.57 4,276
2022-04-28 $25.54 $25.54 $25.54 $25.54 $25.39 46
2022-04-27 $25.19 $25.19 $25.19 $25.19 $25.04 32
2022-04-26 $25.37 $25.42 $25.16 $25.16 $25.01 749
2022-04-25 $25.21 $25.57 $25.21 $25.57 $25.42 793
2022-04-22 $25.60 $25.60 $25.60 $25.60 $25.44 19
2022-04-21 $26.58 $26.60 $26.28 $26.28 $26.12 6,493
2022-04-20 $26.51 $26.62 $26.47 $26.51 $26.35 9,825
2022-04-19 $26.10 $26.19 $26.09 $26.19 $26.03 8,906
2022-04-18 $25.82 $25.93 $25.79 $25.79 $25.64 1,893
2022-04-14 $26.09 $26.12 $25.85 $25.85 $25.70 3,454
2022-04-13 $26.00 $26.00 $26.00 $26.00 $25.84 30
2022-04-12 $25.86 $25.86 $25.86 $25.86 $25.70 0
2022-04-11 $26.13 $26.13 $25.92 $25.92 $25.77 1,004
2022-04-08 $26.17 $26.17 $26.17 $26.17 $26.01 56
2022-04-07 $25.88 $26.05 $25.88 $26.05 $25.90 536
2022-04-06 $25.78 $25.92 $25.78 $25.92 $25.76 2,131
2022-04-05 $25.87 $25.87 $25.85 $25.85 $25.69 208
2022-04-04 $26.00 $26.00 $26.00 $26.00 $25.85 141
2022-04-01 $26.02 $26.02 $26.02 $26.02 $25.86 100
2022-03-31 $25.88 $25.88 $25.88 $25.88 $25.72 28
2022-03-30 $26.18 $26.20 $26.14 $26.20 $26.04 1,323
2022-03-29 $26.30 $26.30 $26.30 $26.30 $26.14 50
2022-03-28 $25.96 $26.11 $25.96 $26.11 $25.82 456
2022-03-25 $25.96 $26.08 $25.95 $26.08 $25.78 4,715
2022-03-24 $25.86 $25.86 $25.78 $25.86 $25.56 1,356
2022-03-23 $25.83 $25.85 $25.68 $25.68 $25.38 960
2022-03-22 $25.86 $25.92 $25.85 $25.92 $25.62 463
2022-03-21 $25.90 $25.90 $25.74 $25.80 $25.50 314
2022-03-18 $25.62 $25.85 $25.58 $25.85 $25.55 922
2022-03-17 $25.69 $25.69 $25.69 $25.69 $25.40 227
2022-03-16 $25.33 $25.38 $25.11 $25.38 $25.09 5,061
2022-03-15 $25.10 $25.10 $25.10 $25.10 $24.81 108
2022-03-14 $24.97 $24.97 $24.70 $24.76 $24.48 1,794
2022-03-11 $25.03 $25.03 $24.75 $24.75 $24.46 2,093
2022-03-10 $24.93 $24.93 $24.93 $24.93 $24.65 59
2022-03-09 $25.12 $25.12 $24.98 $24.98 $24.70 244
2022-03-08 $25.15 $25.15 $24.67 $24.67 $24.39 237
2022-03-07 $24.99 $24.99 $24.84 $24.84 $24.56 282
2022-03-04 $25.00 $25.27 $25.00 $25.27 $24.98 1,892
2022-03-03 $25.27 $25.27 $25.27 $25.27 $24.99 120
2022-03-02 $25.02 $25.18 $25.02 $25.17 $24.88 253
2022-03-01 $24.64 $24.72 $24.48 $24.61 $24.32 8,993
2022-02-28 $25.02 $25.02 $24.68 $24.94 $24.66 13,061
2022-02-25 $24.97 $25.19 $24.96 $25.14 $24.85 10,196
2022-02-24 $24.09 $24.51 $23.99 $24.51 $24.23 270
2022-02-23 $24.76 $24.78 $24.47 $24.47 $24.19 1,681
2022-02-22 $24.95 $24.97 $24.68 $24.81 $24.53 1,276
2022-02-18 $25.12 $25.13 $24.95 $25.04 $24.75 3,651
2022-02-17 $25.11 $25.11 $25.11 $25.11 $24.83 30
2022-02-16 $25.43 $25.51 $25.43 $25.46 $25.17 561
2022-02-15 $25.48 $25.48 $25.41 $25.45 $25.16 404
2022-02-14 $25.17 $25.26 $25.09 $25.26 $24.97 590
2022-02-11 $25.74 $25.74 $25.45 $25.45 $25.16 734
2022-02-10 $26.06 $26.06 $25.68 $25.68 $25.39 619
2022-02-09 $26.08 $26.10 $26.08 $26.10 $25.80 712
2022-02-08 $25.85 $25.88 $25.85 $25.88 $25.58 1,633
2022-02-07 $25.64 $25.64 $25.63 $25.63 $25.34 2,922
2022-02-04 $25.43 $25.68 $25.43 $25.65 $25.35 411
2022-02-03 $26.01 $26.01 $25.75 $25.75 $25.46 2,106
2022-02-02 $26.10 $26.10 $26.10 $26.10 $25.80 227
2022-02-01 $25.92 $25.92 $25.92 $25.92 $25.63 219
2022-01-31 $25.70 $25.82 $25.70 $25.82 $25.53 462
2022-01-28 $25.30 $25.56 $25.17 $25.56 $25.27 887
2022-01-27 $25.58 $25.60 $25.25 $25.25 $24.96 338
2022-01-26 $25.73 $25.78 $25.28 $25.37 $25.08 10,681
2022-01-25 $25.26 $25.71 $25.22 $25.56 $25.27 5,589
2022-01-24 $25.13 $25.66 $24.96 $25.66 $25.37 6,436
2022-01-21 $25.80 $25.95 $25.61 $25.62 $25.33 6,596
2022-01-20 $26.34 $26.34 $25.83 $25.83 $25.53 946
2022-01-19 $26.29 $26.35 $26.10 $26.10 $25.80 3,407
2022-01-18 $26.61 $26.61 $26.25 $26.34 $26.04 6,407
2022-01-14 $26.54 $26.69 $26.47 $26.69 $26.38 3,608
2022-01-13 $26.93 $27.04 $26.82 $26.82 $26.51 6,009
2022-01-12 $26.88 $26.89 $26.81 $26.88 $26.57 5,461
2022-01-11 $26.73 $26.93 $26.72 $26.92 $26.61 2,941
2022-01-10 $26.57 $26.80 $26.57 $26.80 $26.49 7,063
2022-01-07 $26.84 $26.93 $26.84 $26.86 $26.55 3,069
2022-01-06 $26.78 $26.93 $26.75 $26.83 $26.52 3,184
2022-01-05 $27.10 $27.18 $26.80 $26.80 $26.49 2,438
2022-01-04 $27.00 $27.08 $27.00 $27.03 $26.72 853
2022-01-03 $26.57 $26.72 $26.55 $26.72 $26.42 2,679
2021-12-31 $26.77 $26.85 $26.74 $26.77 $26.46 2,584
2021-12-30 $26.76 $26.82 $26.74 $26.74 $26.44 2,468
2021-12-29 $26.78 $26.81 $26.78 $26.81 $26.50 287
2021-12-28 $26.73 $26.73 $26.70 $26.70 $26.39 620
2021-12-27 $26.42 $26.61 $26.42 $26.61 $26.30 508
2021-12-23 $26.32 $26.33 $26.29 $26.33 $26.03 1,550
2021-12-22 $26.08 $26.14 $26.08 $26.14 $25.84 517
2021-12-21 $25.92 $26.02 $25.92 $25.99 $25.70 2,162
2021-12-20 $25.52 $25.77 $25.52 $25.77 $25.47 1,146
2021-12-17 $26.17 $26.17 $26.02 $26.02 $25.72 2,093
2021-12-16 $26.42 $26.42 $26.28 $26.33 $26.03 1,429
2021-12-15 $26.03 $26.28 $26.03 $26.28 $25.83 310
2021-12-14 $26.01 $26.02 $25.96 $25.99 $25.53 1,534
2021-12-13 $26.05 $26.12 $26.05 $26.08 $25.62 2,131
2021-12-10 $26.12 $26.12 $26.03 $26.12 $25.66 2,870
2021-12-09 $25.97 $26.09 $25.97 $26.01 $25.55 2,163
2021-12-08 $26.00 $26.13 $26.00 $26.10 $25.65 1,083
2021-12-07 $26.18 $26.18 $26.11 $26.11 $25.65 1,908
2021-12-06 $25.87 $25.90 $25.86 $25.86 $25.41 1,051
2021-12-03 $25.59 $25.59 $25.34 $25.54 $25.09 8,818
2021-12-02 $25.43 $25.64 $25.43 $25.49 $25.05 3,848
2021-12-01 $25.65 $25.65 $25.00 $25.00 $24.56 3,231
2021-11-30 $25.25 $25.36 $25.10 $25.10 $24.66 3,800
2021-11-29 $25.74 $25.90 $25.74 $25.81 $25.36 2,198
2021-11-26 $25.58 $25.69 $25.56 $25.63 $25.18 1,527
2021-11-24 $26.08 $26.14 $26.08 $26.14 $25.69 1,921
2021-11-23 $26.05 $26.14 $26.01 $26.14 $25.68 4,207
2021-11-22 $26.17 $26.18 $26.00 $26.00 $25.54 532
2021-11-19 $25.87 $25.89 $25.82 $25.83 $25.38 1,704
2021-11-18 $25.92 $25.95 $25.92 $25.95 $25.50 840
2021-11-17 $26.02 $26.08 $26.02 $26.06 $25.61 3,496
2021-11-16 $26.23 $26.31 $26.18 $26.18 $25.72 1,205
2021-11-15 $26.14 $26.16 $26.12 $26.12 $25.66 2,203
2021-11-12 $26.16 $26.17 $26.15 $26.15 $25.70 3,221
2021-11-11 $26.01 $26.04 $26.01 $26.04 $25.58 845
2021-11-10 $26.12 $26.12 $26.02 $26.04 $25.59 1,156
2021-11-09 $25.98 $26.03 $25.96 $26.03 $25.58 1,007
2021-11-08 $26.00 $26.01 $25.93 $26.01 $25.56 1,128
2021-11-05 $26.14 $26.14 $25.94 $25.98 $25.53 2,709
2021-11-04 $25.95 $25.95 $25.86 $25.91 $25.46 2,610
2021-11-03 $25.90 $26.03 $25.89 $26.02 $25.57 672
2021-11-02 $25.87 $25.96 $25.87 $25.91 $25.46 805
2021-11-01 $25.76 $25.76 $25.70 $25.75 $25.30 3,223
2021-10-29 $25.71 $25.71 $25.71 $25.71 $25.26 1
2021-10-28 $25.68 $25.73 $25.68 $25.73 $25.28 207
2021-10-27 $25.59 $25.59 $25.46 $25.46 $25.01 386
2021-10-26 $25.83 $25.83 $25.76 $25.76 $25.31 615
2021-10-25 $25.71 $25.71 $25.71 $25.71 $25.26 56
2021-10-22 $25.72 $25.72 $25.72 $25.72 $25.27 16
2021-10-21 $25.68 $25.68 $25.68 $25.68 $25.23 117
2021-10-20 $25.68 $25.70 $25.68 $25.70 $25.25 117
2021-10-19 $25.46 $25.46 $25.46 $25.46 $25.02 1
2021-10-18 $25.25 $25.28 $25.25 $25.28 $24.83 239
2021-10-15 $25.35 $25.35 $25.35 $25.35 $24.91 7
2021-10-14 $25.21 $25.21 $25.21 $25.21 $24.77 356
2021-10-13 $24.67 $24.79 $24.67 $24.79 $24.35 356
2021-10-12 $24.73 $24.73 $24.71 $24.71 $24.28 103
2021-10-11 $25.01 $25.01 $24.78 $24.78 $24.35 301
2021-10-08 $24.87 $24.87 $24.87 $24.87 $24.44 43
2021-10-07 $24.91 $24.91 $24.91 $24.91 $24.47 3
2021-10-06 $24.73 $24.73 $24.73 $24.73 $24.30 52
2021-10-05 $24.73 $24.80 $24.70 $24.70 $24.27 1,019
2021-10-04 $24.50 $24.50 $24.50 $24.50 $24.07 2
2021-10-01 $24.64 $24.64 $24.64 $24.64 $24.21 19
2021-09-30 $24.44 $24.44 $24.44 $24.44 $24.02 3
2021-09-29 $24.83 $24.93 $24.82 $24.83 $24.40 91,211
2021-09-28 $24.86 $24.86 $24.65 $24.73 $24.30 102,100

Nuveen ESG Dividend ETF (NUDV) News Headlines

Recent Nuveen ESG Dividend ETF (NUDV) News
Similar Companies to Nuveen ESG Dividend ETF (NUDV) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.