Cboe US - Delayed Quote USD

Nuveen ESG Large-Cap Growth ETF (NULG)

88.27 +0.45 (+0.51%)
At close: November 21 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 88.46 88.54 87.18 88.27 88.27 50,700
Nov 20, 2024 88.03 88.03 86.81 87.82 87.82 240,200
Nov 19, 2024 86.45 87.78 86.45 87.71 87.71 44,900
Nov 18, 2024 86.71 87.14 86.36 86.85 86.85 59,400
Nov 15, 2024 87.43 87.43 86.20 86.52 86.52 61,200
Nov 14, 2024 89.12 89.32 88.21 88.35 88.35 35,300
Nov 13, 2024 89.58 89.64 89.05 89.18 89.18 67,000
Nov 12, 2024 89.30 89.59 88.90 89.37 89.37 75,400
Nov 11, 2024 89.45 89.61 89.07 89.45 89.45 33,200
Nov 8, 2024 88.14 89.07 88.13 88.88 88.88 33,100
Nov 7, 2024 87.32 88.17 87.13 88.12 88.12 41,300
Nov 6, 2024 86.18 87.00 86.00 86.93 86.93 92,000
Nov 5, 2024 83.38 84.37 83.38 84.29 84.29 40,500
Nov 4, 2024 83.14 83.72 83.14 83.21 83.21 35,000
Nov 1, 2024 82.96 83.80 82.79 83.29 83.29 41,900
Oct 31, 2024 84.01 84.01 82.53 82.53 82.53 36,400
Oct 30, 2024 85.10 85.42 84.44 84.85 84.85 29,400
Oct 29, 2024 84.61 85.39 84.50 85.17 85.17 37,200
Oct 28, 2024 85.31 85.32 84.63 84.64 84.64 34,200
Oct 25, 2024 84.64 85.21 84.48 84.57 84.57 37,200
Oct 24, 2024 84.24 84.49 83.84 84.19 84.19 41,600
Oct 23, 2024 84.32 84.32 83.04 83.55 83.55 28,200
Oct 22, 2024 84.28 84.86 84.25 84.64 84.64 49,900
Oct 21, 2024 84.14 84.61 83.93 84.61 84.61 27,700
Oct 18, 2024 84.22 84.38 84.07 84.27 84.27 32,000
Oct 17, 2024 84.74 84.74 83.88 83.88 83.88 29,900
Oct 16, 2024 83.78 84.05 83.28 83.94 83.94 27,800
Oct 15, 2024 84.76 84.94 83.39 83.60 83.60 27,000
Oct 14, 2024 84.14 84.80 84.14 84.68 84.68 26,400
Oct 11, 2024 83.17 83.80 83.17 83.72 83.72 101,000
Oct 10, 2024 83.07 83.62 83.06 83.39 83.39 30,500
Oct 9, 2024 83.36 83.57 83.14 83.48 83.48 37,600
Oct 8, 2024 82.27 83.28 82.27 83.19 83.19 26,000
Oct 7, 2024 82.26 82.43 81.71 81.78 81.78 23,800
Oct 4, 2024 82.53 82.84 81.81 82.41 82.41 36,700
Oct 3, 2024 81.40 82.10 81.30 81.63 81.63 25,900
Oct 2, 2024 81.28 81.85 80.93 81.67 81.67 98,000
Oct 1, 2024 82.74 82.89 81.17 81.60 81.60 34,200
Sep 30, 2024 82.07 82.76 81.83 82.63 82.63 30,100
Sep 27, 2024 83.15 83.15 82.31 82.49 82.49 22,600
Sep 26, 2024 83.52 83.80 82.53 82.98 82.98 31,400
Sep 25, 2024 82.47 82.82 82.41 82.60 82.60 102,600
Sep 24, 2024 82.19 82.41 81.66 82.23 82.23 33,600
Sep 23, 2024 81.89 82.09 81.83 81.95 81.95 27,400
Sep 20, 2024 82.04 82.06 81.42 81.79 81.79 40,300
Sep 19, 2024 82.15 82.70 82.06 82.15 82.15 52,000
Sep 18, 2024 81.15 81.60 80.43 80.43 80.43 24,000
Sep 17, 2024 81.60 81.69 80.70 80.97 80.97 35,900
Sep 16, 2024 80.80 81.15 80.67 80.97 80.97 31,100
Sep 13, 2024 80.67 81.21 80.67 80.96 80.96 26,500
Sep 12, 2024 79.93 80.74 79.62 80.67 80.67 27,600
Sep 11, 2024 78.28 79.87 77.05 79.78 79.78 40,400
Sep 10, 2024 77.89 78.23 77.24 78.23 78.23 104,400
Sep 9, 2024 77.12 77.67 76.88 77.50 77.50 101,900
Sep 6, 2024 78.24 78.28 76.22 76.39 76.39 61,900
Sep 5, 2024 78.01 78.59 77.53 77.97 77.97 48,300
Sep 4, 2024 77.81 78.90 77.78 78.30 78.30 42,300
Sep 3, 2024 80.41 80.41 78.02 78.43 78.43 45,100
Aug 30, 2024 80.69 80.94 79.97 80.84 80.84 49,100
Aug 29, 2024 80.63 81.22 79.96 80.05 80.05 22,500
Aug 28, 2024 81.20 81.20 80.06 80.49 80.49 28,900
Aug 27, 2024 80.55 81.43 80.55 81.26 81.26 42,500
Aug 26, 2024 81.66 81.77 80.82 81.02 81.02 31,000
Aug 23, 2024 81.12 81.75 80.84 81.59 81.59 35,900
Aug 22, 2024 81.94 81.94 80.29 80.44 80.44 29,500
Aug 21, 2024 81.32 81.73 81.07 81.60 81.60 49,000
Aug 20, 2024 81.29 81.67 81.01 81.15 81.15 140,300
Aug 19, 2024 80.36 81.34 80.18 81.34 81.34 36,200
Aug 16, 2024 79.70 80.43 79.70 80.18 80.18 40,500
Aug 15, 2024 79.09 80.12 79.09 80.12 80.12 33,700
Aug 14, 2024 78.70 78.70 77.86 78.37 78.37 27,900
Aug 13, 2024 77.34 78.43 77.34 78.41 78.41 37,000
Aug 12, 2024 76.84 77.18 76.32 76.76 76.76 70,900
Aug 9, 2024 76.10 76.65 75.84 76.45 76.45 49,500
Aug 8, 2024 75.07 76.22 74.46 76.09 76.09 33,300
Aug 7, 2024 76.01 76.23 73.79 73.87 73.87 56,200
Aug 6, 2024 74.55 76.10 74.52 74.95 74.95 46,000
Aug 5, 2024 71.76 74.99 71.76 73.86 73.86 129,700
Aug 2, 2024 76.33 76.36 75.28 76.20 76.20 167,900
Aug 1, 2024 79.49 80.02 77.07 77.83 77.83 46,200
Jul 31, 2024 78.85 79.68 78.76 79.40 79.40 36,300
Jul 30, 2024 78.49 78.49 76.69 77.37 77.37 55,300
Jul 29, 2024 78.60 78.76 78.00 78.30 78.30 28,800
Jul 26, 2024 78.00 78.54 77.69 78.05 78.05 70,200
Jul 25, 2024 78.08 78.99 76.80 77.22 77.22 74,800
Jul 24, 2024 80.09 80.09 78.30 78.46 78.46 63,400
Jul 23, 2024 81.70 82.17 81.49 81.51 81.51 43,100
Jul 22, 2024 80.99 81.88 80.91 81.83 81.83 45,900
Jul 19, 2024 80.66 80.93 79.99 80.12 80.12 48,300
Jul 18, 2024 81.95 82.18 80.32 80.73 80.73 43,100
Jul 17, 2024 82.33 82.48 81.42 81.49 81.49 59,100
Jul 16, 2024 83.65 83.65 83.15 83.65 83.65 56,500
Jul 15, 2024 83.54 84.04 83.10 83.41 83.41 53,200
Jul 12, 2024 82.75 83.92 82.75 83.31 83.31 48,400
Jul 11, 2024 84.29 84.34 82.59 82.59 82.59 84,100
Jul 10, 2024 83.87 84.29 83.46 84.20 84.20 35,600
Jul 9, 2024 83.82 83.97 83.39 83.62 83.62 39,600
Jul 8, 2024 83.44 83.67 83.33 83.41 83.41 70,500
Jul 5, 2024 82.71 83.46 82.61 83.35 83.35 33,700
Jul 3, 2024 81.87 82.75 81.78 82.75 82.75 42,700
Jul 2, 2024 80.92 81.94 80.71 81.92 81.92 135,400
Jul 1, 2024 81.24 81.32 80.62 81.29 81.29 160,800
Jun 28, 2024 81.79 82.36 81.06 81.16 81.16 52,200
Jun 27, 2024 81.59 81.82 81.40 81.59 81.59 54,400
Jun 26, 2024 81.36 81.73 81.13 81.65 81.65 40,600
Jun 25, 2024 80.78 81.62 80.78 81.59 81.59 37,700
Jun 24, 2024 81.05 81.33 80.40 80.40 80.40 56,000
Jun 21, 2024 81.27 81.67 81.00 81.40 81.40 36,700
Jun 20, 2024 82.39 82.50 81.21 81.34 81.34 72,100
Jun 18, 2024 81.64 82.12 81.63 82.12 82.12 52,400
Jun 17, 2024 80.90 81.83 80.69 81.53 81.53 102,200
Jun 14, 2024 80.47 80.88 80.29 80.87 80.87 32,500
Jun 13, 2024 80.76 80.76 80.07 80.46 80.46 31,300
Jun 12, 2024 80.00 80.62 79.92 80.33 80.33 55,900
Jun 11, 2024 79.01 79.23 78.53 79.23 79.23 260,100
Jun 10, 2024 78.65 79.16 78.41 79.12 79.12 67,600
Jun 7, 2024 78.67 79.15 78.56 78.74 78.74 98,000
Jun 6, 2024 79.06 79.24 78.62 78.90 78.90 50,800
Jun 5, 2024 77.98 78.84 77.83 78.84 78.84 118,100
Jun 4, 2024 77.16 77.48 76.84 77.42 77.42 39,300
Jun 3, 2024 77.29 77.52 76.46 77.18 77.18 37,500
May 31, 2024 76.84 76.92 75.75 76.92 76.92 31,500
May 30, 2024 76.99 77.09 76.30 76.53 76.53 30,500
May 29, 2024 76.90 77.36 76.89 77.07 77.07 35,800
May 28, 2024 77.60 77.73 77.24 77.65 77.65 33,100
May 24, 2024 76.99 77.39 76.96 77.29 77.29 29,500
May 23, 2024 77.56 77.76 76.51 76.68 76.68 88,800
May 22, 2024 77.03 77.10 76.36 76.62 76.62 42,800
May 21, 2024 76.83 77.15 76.81 77.09 77.09 71,600
May 20, 2024 76.70 77.08 76.61 76.98 76.98 56,400
May 17, 2024 76.75 76.76 76.35 76.67 76.67 37,500
May 16, 2024 76.87 77.00 76.67 76.67 76.67 69,000
May 15, 2024 76.19 76.83 76.03 76.82 76.82 46,600
May 14, 2024 75.45 75.76 75.30 75.71 75.71 55,100
May 13, 2024 75.58 75.58 75.08 75.30 75.30 34,100
May 10, 2024 75.52 75.75 75.29 75.45 75.45 31,500
May 9, 2024 75.11 75.32 74.88 75.32 75.32 56,400
May 8, 2024 74.95 75.29 74.85 75.11 75.11 39,200
May 7, 2024 75.36 75.70 75.12 75.40 75.40 33,100
May 6, 2024 74.67 75.28 74.63 75.23 75.23 67,100
May 3, 2024 74.33 74.36 73.94 74.23 74.23 76,400
May 2, 2024 73.18 73.54 72.46 73.41 73.41 53,800
May 1, 2024 73.07 74.04 72.67 72.84 72.84 66,700
Apr 30, 2024 74.03 74.44 73.30 73.35 73.35 46,300
Apr 29, 2024 74.29 74.39 74.00 74.29 74.29 30,900
Apr 26, 2024 73.52 74.31 73.31 74.08 74.08 70,800
Apr 25, 2024 71.70 72.79 71.59 72.64 72.64 52,900
Apr 24, 2024 72.95 73.15 72.18 72.46 72.46 46,700
Apr 23, 2024 71.88 72.71 71.73 72.62 72.62 51,300
Apr 22, 2024 71.11 71.79 70.75 71.37 71.37 50,500
Apr 19, 2024 71.68 71.85 70.52 70.68 70.68 74,700
Apr 18, 2024 72.28 72.60 71.79 71.85 71.85 59,800
Apr 17, 2024 73.27 73.27 72.10 72.14 72.14 64,300
Apr 16, 2024 72.85 73.18 72.60 72.82 72.82 53,500
Apr 15, 2024 74.67 74.69 72.73 72.81 72.81 84,100
Apr 12, 2024 74.58 74.72 73.81 73.92 73.92 54,500
Apr 11, 2024 74.81 75.35 74.38 75.20 75.20 38,900
Apr 10, 2024 74.34 74.80 74.21 74.50 74.50 56,500
Apr 9, 2024 75.41 75.61 74.44 75.35 75.35 48,100
Apr 8, 2024 75.19 75.33 75.02 75.22 75.22 40,400
Apr 5, 2024 74.46 75.14 74.44 74.96 74.96 44,600
Apr 4, 2024 75.77 76.25 74.13 74.15 74.15 98,600
Apr 3, 2024 75.35 75.74 75.07 75.49 75.49 78,200
Apr 2, 2024 75.34 75.51 74.97 75.46 75.46 58,900
Apr 1, 2024 76.52 76.60 75.92 76.15 76.15 103,900
Mar 28, 2024 76.49 76.66 76.28 76.28 76.28 48,300
Mar 27, 2024 76.67 76.69 76.00 76.40 76.40 49,000
Mar 26, 2024 76.62 76.65 76.16 76.16 76.16 33,000
Mar 25, 2024 76.43 76.43 76.19 76.19 76.19 116,100
Mar 22, 2024 76.65 76.78 76.40 76.58 76.58 55,800
Mar 21, 2024 76.89 77.10 76.71 76.81 76.81 74,200
Mar 20, 2024 75.71 76.28 75.45 76.28 76.28 54,600
Mar 19, 2024 74.88 75.63 74.75 75.62 75.62 48,700
Mar 18, 2024 75.20 75.64 75.08 75.09 75.09 77,100
Mar 15, 2024 74.64 74.89 74.28 74.34 74.34 74,100
Mar 14, 2024 75.63 75.63 74.72 75.18 75.18 58,200
Mar 13, 2024 75.36 75.65 75.27 75.41 75.41 57,900
Mar 12, 2024 74.75 75.54 74.42 75.50 75.50 71,900
Mar 11, 2024 74.30 74.62 74.10 74.41 74.41 67,600
Mar 8, 2024 75.64 76.00 74.37 74.49 74.49 86,600
Mar 7, 2024 74.80 75.54 74.75 75.45 75.45 69,400
Mar 6, 2024 74.50 74.69 74.17 74.40 74.40 85,400
Mar 5, 2024 74.30 74.30 73.57 73.98 73.98 116,800
Mar 4, 2024 75.00 75.00 74.54 74.62 74.62 90,300
Mar 1, 2024 74.48 74.98 74.19 74.92 74.92 90,500
Feb 29, 2024 74.21 74.33 73.84 74.12 74.12 95,100
Feb 28, 2024 73.51 73.90 73.36 73.75 73.75 129,100
Feb 27, 2024 73.94 73.94 73.62 73.80 73.80 116,500
Feb 26, 2024 74.03 74.18 73.79 73.79 73.79 56,300
Feb 23, 2024 74.12 74.42 73.73 73.96 73.96 79,800
Feb 22, 2024 73.28 74.18 73.28 74.09 74.09 136,400
Feb 21, 2024 71.66 71.88 71.30 71.79 71.79 84,400
Feb 20, 2024 72.51 72.52 71.64 72.06 72.06 101,600
Feb 16, 2024 73.54 73.66 72.84 72.91 72.91 63,000
Feb 15, 2024 73.16 73.45 72.98 73.41 73.41 215,400
Feb 14, 2024 72.73 73.19 72.52 73.18 73.18 82,000
Feb 13, 2024 72.00 72.69 71.75 72.30 72.30 103,800
Feb 12, 2024 73.47 73.74 73.08 73.24 73.24 46,800
Feb 9, 2024 73.00 73.54 72.85 73.46 73.46 46,000
Feb 8, 2024 72.61 72.92 72.57 72.79 72.79 46,600
Feb 7, 2024 72.24 72.74 72.03 72.56 72.56 75,600
Feb 6, 2024 71.84 71.84 71.23 71.66 71.66 57,900
Feb 5, 2024 71.52 71.77 71.15 71.57 71.57 92,200
Feb 2, 2024 70.85 71.70 70.56 71.47 71.47 114,500
Feb 1, 2024 70.44 71.23 70.23 71.19 71.19 71,200
Jan 31, 2024 71.01 71.06 70.12 70.12 70.12 52,500
Jan 30, 2024 71.51 71.66 71.31 71.45 71.45 52,900
Jan 29, 2024 70.64 71.51 70.44 71.50 71.50 48,400
Jan 26, 2024 70.54 70.81 70.36 70.52 70.52 37,600
Jan 25, 2024 70.75 70.77 70.14 70.55 70.55 63,500
Jan 24, 2024 71.01 71.21 70.51 70.51 70.51 54,400
Jan 23, 2024 70.65 70.67 70.31 70.55 70.55 54,500
Jan 22, 2024 70.58 70.87 70.40 70.52 70.52 97,200
Jan 19, 2024 69.51 70.24 69.35 70.24 70.24 44,100
Jan 18, 2024 68.95 69.30 68.63 69.24 69.24 127,000
Jan 17, 2024 68.61 68.66 68.27 68.60 68.60 49,100
Jan 16, 2024 68.80 69.29 68.68 69.09 69.09 111,700
Jan 12, 2024 69.11 69.24 68.84 68.97 68.97 38,000
Jan 11, 2024 69.16 69.20 68.40 69.08 69.08 40,100
Jan 10, 2024 68.75 69.22 68.61 69.10 69.10 46,200
Jan 9, 2024 68.26 68.86 68.08 68.61 68.61 54,200
Jan 8, 2024 67.55 68.64 67.55 68.61 68.61 61,000
Jan 5, 2024 67.34 67.80 67.19 67.37 67.37 35,000
Jan 4, 2024 67.41 67.93 67.31 67.37 67.37 82,800
Jan 3, 2024 68.08 68.08 67.45 67.51 67.51 69,200
Jan 2, 2024 68.99 68.99 68.19 68.56 68.56 58,000
Dec 29, 2023 69.60 69.83 69.13 69.47 69.47 55,500
Dec 28, 2023 0.04 Dividend
Dec 28, 2023 69.76 69.86 69.64 69.68 69.68 27,000
Dec 27, 2023 69.66 69.83 69.55 69.79 69.75 48,400
Dec 26, 2023 69.38 69.71 69.11 69.64 69.60 30,300
Dec 22, 2023 69.21 69.44 68.95 69.27 69.23 27,000
Dec 21, 2023 68.68 69.05 68.48 69.05 69.01 44,500
Dec 20, 2023 68.96 69.43 68.06 68.06 68.02 192,300
Dec 19, 2023 68.79 69.17 68.68 69.11 69.07 95,200
Dec 18, 2023 68.38 68.82 68.38 68.74 68.70 135,200
Dec 15, 2023 68.16 68.36 68.01 68.25 68.21 57,500
Dec 14, 2023 0.26 Dividend
Dec 14, 2023 68.33 68.63 67.82 68.16 68.12 61,300
Dec 13, 2023 67.27 68.34 67.13 68.26 67.96 43,100
Dec 12, 2023 66.81 67.22 66.64 67.22 66.93 49,600
Dec 11, 2023 66.41 66.89 66.39 66.82 66.53 42,300
Dec 8, 2023 66.00 66.59 65.91 66.41 66.12 66,300
Dec 7, 2023 65.97 66.31 65.88 66.31 66.02 61,900
Dec 6, 2023 66.07 66.21 65.50 65.61 65.33 48,900
Dec 5, 2023 65.59 65.91 65.39 65.66 65.38 49,300
Dec 4, 2023 65.77 65.99 65.40 65.79 65.50 369,900
Dec 1, 2023 65.55 66.33 65.44 66.25 65.96 36,600
Nov 30, 2023 65.55 65.70 65.16 65.65 65.37 146,300
Nov 29, 2023 65.57 65.86 65.41 65.46 65.18 101,000
Nov 28, 2023 65.08 65.40 64.98 65.12 64.84 54,100
Nov 27, 2023 64.96 65.45 64.96 65.17 64.89 54,000
Nov 24, 2023 65.04 65.15 64.91 65.12 64.84 194,900
Nov 22, 2023 65.14 65.39 64.96 65.01 64.73 43,900

Related Tickers