MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NUDV — Nuveen ESG Dividend ETF
Cboe BZXNuveen ESG Dividend ETF
$32.19
+0.04(+0.13%)
- O
- 32.08
- H
- 32.22
- L
- 32.00
- V
- 1.49K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$32.19
Period Return+22.16%
Period High$34.50
Period Low$26.26
Avg Daily Volume7.0K
Total Trading Days365
NUDV — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $32.08 | $32.22 | $32.00 | $32.19 | +$0.04 | +0.13% | 1,492 | $32.14 | $32.00 $32.22 |
| Oct 2, 2026 | $32.18 | $32.18 | $32.08 | $32.15 | +$0.09 | +0.27% | 1,552 | $32.11 | $32.08 $32.18 |
| Oct 1, 2026 | $31.92 | $32.06 | $31.92 | $32.06 | +$0.09 | +0.28% | 978 | $32.01 | $31.92 $32.06 |
| Sep 30, 2026 | $32.18 | $32.20 | $31.97 | $31.97 | $-0.20 | -0.63% | 10,943 | $32.07 | $31.97 $32.20 |
| Sep 29, 2026 | $32.23 | $32.23 | $32.06 | $32.17 | $-0.32 | -0.98% | 4,928 | $32.14 | $32.06 $32.23 |
| Sep 28, 2026 | $32.56 | $32.59 | $32.43 | $32.49 | $-0.15 | -0.46% | 8,211 | $32.52 | $32.43 $32.59 |
| Sep 25, 2026 | $32.61 | $32.68 | $32.55 | $32.64 | +$0.06 | +0.18% | 10,392 | $32.60 | $32.55 $32.68 |
| Sep 24, 2026 | $32.72 | $32.77 | $32.57 | $32.58 | $-0.17 | -0.52% | 3,284 | $32.65 | $32.57 $32.77 |
| Sep 23, 2026 | $32.88 | $33.02 | $32.75 | $32.75 | $-0.20 | -0.60% | 5,095 | $32.87 | $32.75 $33.02 |
| Sep 22, 2026 | $33.01 | $33.03 | $32.95 | $32.95 | $-0.14 | -0.43% | 9,413 | $33.01 | $32.95 $33.03 |
| Sep 21, 2026 | $33.02 | $33.16 | $32.98 | $33.09 | +$0.07 | +0.21% | 10,780 | $33.05 | $32.98 $33.16 |
| Sep 18, 2026 | $32.92 | $33.06 | $32.92 | $33.02 | $-0.16 | -0.48% | 22,541 | $33.00 | $32.92 $33.06 |
| Sep 17, 2026 | $33.14 | $33.24 | $33.14 | $33.18 | +$0.12 | +0.36% | 3,267 | $33.20 | $33.14 $33.24 |
| Sep 16, 2026 | $33.41 | $33.43 | $32.92 | $33.06 | $-0.37 | -1.11% | 9,114 | $33.26 | $32.92 $33.43 |
| Sep 15, 2026 | $33.50 | $33.50 | $33.40 | $33.43 | $-0.16 | -0.48% | 19,071 | $33.45 | $33.40 $33.50 |
| Sep 14, 2026 | $33.63 | $33.64 | $33.59 | $33.59 | $-0.06 | -0.16% | 2,989 | $33.60 | $33.59 $33.64 |
| Sep 11, 2026 | $33.58 | $33.66 | $33.58 | $33.65 | +$0.29 | +0.87% | 1,021 | $33.61 | $33.58 $33.66 |
| Sep 10, 2026 | $33.58 | $33.58 | $33.31 | $33.36 | $-0.20 | -0.61% | 7,154 | $33.38 | $33.31 $33.58 |
| Sep 9, 2026 | $33.65 | $33.65 | $33.52 | $33.56 | $-0.21 | -0.61% | 1,167 | $33.58 | $33.52 $33.65 |
| Sep 8, 2026 | $33.87 | $33.87 | $33.77 | $33.77 | $-0.31 | -0.90% | 5,239 | $33.84 | $33.77 $33.87 |
| Sep 4, 2026 | $34.08 | $34.18 | $34.07 | $34.07 | $-0.18 | -0.52% | 5,251 | $34.13 | $34.07 $34.18 |
| Sep 3, 2026 | $34.20 | $34.25 | $34.05 | $34.25 | +$0.24 | +0.71% | 4,320 | $34.15 | $34.05 $34.25 |
| Sep 2, 2026 | $34.12 | $34.12 | $33.98 | $34.01 | +$0.16 | +0.47% | 2,650 | $34.04 | $33.98 $34.12 |
| Sep 1, 2026 | $34.15 | $34.15 | $33.85 | $33.85 | $-0.17 | -0.49% | 5,650 | $33.91 | $33.85 $34.15 |
| Aug 31, 2026 | $34.07 | $34.07 | $33.99 | $34.02 | $-0.16 | -0.45% | 3,170 | $34.03 | $33.99 $34.07 |
| Aug 28, 2026 | $34.27 | $34.33 | $34.13 | $34.17 | $-0.04 | -0.12% | 3,759 | $34.19 | $34.13 $34.33 |
| Aug 27, 2026 | $34.40 | $34.40 | $34.17 | $34.21 | $-0.22 | -0.64% | 5,148 | $34.31 | $34.17 $34.40 |
| Aug 26, 2026 | $34.44 | $34.47 | $34.42 | $34.43 | $-0.03 | -0.09% | 4,720 | $34.44 | $34.42 $34.47 |
| Aug 25, 2026 | $34.35 | $34.48 | $34.35 | $34.46 | +$0.00 | +0.00% | 13,081 | $34.40 | $34.35 $34.48 |
| Aug 24, 2026 | $34.41 | $34.46 | $34.33 | $34.46 | +$0.17 | +0.50% | 90,826 | $34.38 | $34.33 $34.46 |