Skip to main content

Nuveen Dividend Growth ETF (NY: NDVG )

32.88 +0.34 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 24.48 25.14 24.46 25.14 15,672 +0.62(+2.55%)
Nov 29, 2022 24.52 24.52 24.51 24.51 301 +0.01(+0.04%)
Nov 28, 2022 24.50 24.50 24.50 24.50 300 -0.39(-1.57%)
Nov 25, 2022 24.89 24.89 24.89 24.89 0 +0.04(+0.16%)
Nov 23, 2022 24.83 24.87 24.83 24.85 4,310 +0.09(+0.36%)
Nov 22, 2022 24.67 24.76 24.66 24.76 1,783 +0.32(+1.32%)
Nov 21, 2022 24.44 24.44 24.44 24.44 2 +0.05(+0.20%)
Nov 18, 2022 24.39 24.39 24.39 24.39 0 +0.23(+0.96%)
Nov 17, 2022 24.04 24.22 24.04 24.16 1,171 -0.07(-0.31%)
Nov 16, 2022 24.24 24.24 24.24 24.24 5 +0.06(+0.26%)
Nov 15, 2022 24.43 24.43 24.05 24.17 6,265 +0.09(+0.39%)
Nov 14, 2022 24.08 24.08 24.08 24.08 0 -0.20(-0.82%)
Nov 11, 2022 24.17 24.28 24.17 24.28 518 +0.08(+0.34%)
Nov 10, 2022 23.74 24.20 23.73 24.20 3,382 +1.00(+4.30%)
Nov 09, 2022 23.45 23.45 23.20 23.20 632 -0.37(-1.57%)
Nov 08, 2022 23.53 23.57 23.53 23.57 455 +0.11(+0.47%)
Nov 07, 2022 23.23 23.46 23.23 23.46 512 +0.29(+1.25%)
Nov 04, 2022 23.13 23.17 22.88 23.17 5,190 +0.32(+1.42%)
Nov 03, 2022 22.91 22.98 22.84 22.84 7,580 -0.33(-1.42%)
Nov 02, 2022 23.65 23.18 23.18 20,107 -0.46(-1.93%)
Nov 01, 2022 23.54 23.63 23.53 23.63 330 -0.06(-0.24%)
Oct 31, 2022 23.69 23.69 23.69 23.69 53 -0.16(-0.67%)
Oct 28, 2022 23.70 23.85 23.70 23.85 235 +0.64(+2.76%)
Oct 27, 2022 23.33 23.33 23.21 23.21 681 +0.01(+0.03%)
Oct 26, 2022 23.13 23.20 23.13 23.20 7,448 +0.02(+0.10%)
Oct 25, 2022 23.18 23.18 23.18 23.18 1 +0.31(+1.38%)
Oct 24, 2022 22.86 1 +0.30(+1.32%)
Oct 21, 2022 22.56 22.56 22.56 22.56 102 +0.47(+2.11%)
Oct 20, 2022 22.15 22.15 22.10 22.10 760 -0.18(-0.80%)
Oct 19, 2022 22.33 22.36 22.27 22.27 1,864 -0.15(-0.67%)
Oct 18, 2022 22.67 22.67 22.42 22.42 2,357 +0.24(+1.07%)
Oct 17, 2022 22.06 22.19 22.06 22.19 1,192 +0.47(+2.15%)
Oct 14, 2022 22.29 22.29 21.72 21.72 16,803 -0.48(-2.17%)
Oct 13, 2022 21.24 22.20 21.24 22.20 26,139 +0.59(+2.72%)
Oct 12, 2022 21.61 21.61 21.61 21.61 88 -0.09(-0.42%)
Oct 11, 2022 21.68 21.70 21.68 21.70 6,248 -0.11(-0.49%)
Oct 10, 2022 21.90 21.90 21.81 21.81 2,665 -0.13(-0.61%)
Oct 07, 2022 22.36 22.36 21.94 21.94 573 -0.53(-2.37%)
Oct 06, 2022 22.58 22.66 22.46 22.47 9,938 -0.29(-1.26%)
Oct 05, 2022 22.79 22.81 22.76 22.76 519 +0.01(+0.03%)
Oct 04, 2022 22.41 22.75 22.41 22.75 216 +0.62(+2.81%)
Oct 03, 2022 21.85 22.24 21.73 22.13 10,958 +0.59(+2.76%)
Sep 30, 2022 21.75 21.81 21.54 21.54 2,460 -0.32(-1.48%)
Sep 29, 2022 22.11 22.11 21.86 21.86 2,239 -0.41(-1.82%)
Sep 28, 2022 21.88 22.27 21.82 22.27 10,656 +0.39(+1.80%)
Sep 27, 2022 22.20 22.42 21.78 21.88 21,062 -0.13(-0.59%)
Sep 26, 2022 22.12 22.12 22.01 22.01 2,169 -0.20(-0.90%)
Sep 23, 2022 22.36 22.36 21.97 22.21 19,328 -0.39(-1.75%)
Sep 22, 2022 22.59 22.71 22.53 22.60 12,549 -0.13(-0.55%)
Sep 21, 2022 23.22 23.22 22.73 22.73 41,385 -0.31(-1.35%)
Sep 20, 2022 23.10 23.10 23.04 23.04 120 -0.22(-0.92%)
Sep 19, 2022 23.11 23.25 23.09 23.25 2,082 +0.16(+0.69%)
Sep 16, 2022 23.15 23.15 23.01 23.09 1,595 -0.15(-0.66%)
Sep 15, 2022 23.22 23.25 23.20 23.25 2,506 -0.20(-0.86%)
Sep 14, 2022 23.53 23.55 23.39 23.45 7,103 -0.07(-0.30%)
Sep 13, 2022 24.02 24.03 23.52 23.52 1,126 -0.88(-3.59%)
Sep 12, 2022 24.39 24.39 24.39 24.39 178 +0.25(+1.04%)
Sep 09, 2022 24.08 24.14 24.08 24.14 584 +0.27(+1.15%)
Sep 08, 2022 23.59 23.88 23.59 23.87 1,477 +0.12(+0.50%)
Sep 07, 2022 23.77 23.78 23.75 23.75 979 +0.47(+2.00%)
Sep 06, 2022 23.28 23.44 23.28 23.29 6,906 -0.05(-0.22%)
Sep 02, 2022 23.44 23.48 23.34 23.34 15,706 -0.24(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.