Skip to main content

Nuveen Dividend Growth ETF (NY: NDVG )

28.36 -0.15 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 24.59 24.75 24.58 24.75 442 +0.22(+0.89%)
Oct 30, 2023 24.53 24.53 24.53 24.53 173 +0.35(+1.44%)
Oct 27, 2023 24.18 24.18 24.18 24.18 100 -0.26(-1.05%)
Oct 26, 2023 24.44 24.44 24.44 24.44 5 -0.20(-0.80%)
Oct 25, 2023 24.64 24.64 24.64 24.64 2 -0.14(-0.57%)
Oct 24, 2023 24.78 24.78 24.78 24.78 1 +0.20(+0.83%)
Oct 23, 2023 24.73 24.73 24.58 24.58 186 -0.15(-0.59%)
Oct 20, 2023 24.72 24.72 24.72 24.72 100 -0.29(-1.16%)
Oct 19, 2023 25.01 25.01 25.01 25.01 94 -0.19(-0.77%)
Oct 18, 2023 25.31 25.39 25.19 25.21 4,106 -0.21(-0.84%)
Oct 17, 2023 25.42 25.42 25.42 25.42 63 -0.05(-0.19%)
Oct 16, 2023 25.44 25.47 25.44 25.47 217 +0.28(+1.13%)
Oct 13, 2023 25.20 25.20 25.19 25.19 149 -0.01(-0.04%)
Oct 12, 2023 25.20 25.20 25.20 25.20 1 -0.15(-0.60%)
Oct 11, 2023 25.35 25.35 25.35 25.35 0 +0.07(+0.28%)
Oct 10, 2023 25.28 25.28 25.28 25.28 0 +0.11(+0.46%)
Oct 09, 2023 25.00 25.16 25.00 25.16 205 +0.18(+0.72%)
Oct 06, 2023 24.98 24.98 24.98 24.98 0 +0.22(+0.87%)
Oct 05, 2023 24.77 24.77 24.77 24.77 1 -0.11(-0.43%)
Oct 04, 2023 24.87 24.87 24.87 24.87 0 +0.14(+0.57%)
Oct 03, 2023 24.73 24.73 24.73 24.73 120 -0.28(-1.14%)
Oct 02, 2023 25.02 25.02 25.02 25.02 105 -0.13(-0.52%)
Sep 29, 2023 25.15 25.15 25.15 25.15 100 -0.11(-0.44%)
Sep 28, 2023 25.26 25.26 25.26 25.26 96 +0.09(+0.36%)
Sep 27, 2023 25.22 25.22 25.17 25.17 162 -0.05(-0.22%)
Sep 26, 2023 25.28 25.29 25.22 25.22 868 -0.35(-1.36%)
Sep 25, 2023 25.52 25.57 25.52 25.57 193 +0.05(+0.18%)
Sep 22, 2023 25.52 25.52 25.52 25.52 100 -0.04(-0.14%)
Sep 21, 2023 25.76 25.76 25.56 25.56 440 -0.34(-1.33%)
Sep 20, 2023 25.90 25.90 25.90 25.90 5 -0.14(-0.52%)
Sep 19, 2023 26.04 26.04 26.04 26.04 7 -0.03(-0.11%)
Sep 18, 2023 26.07 26.07 26.07 26.07 25 +0.04(+0.17%)
Sep 15, 2023 26.13 26.13 26.02 26.02 992 -0.26(-0.98%)
Sep 14, 2023 26.28 26.28 26.28 26.28 0 +0.28(+1.06%)
Sep 13, 2023 26.00 26.00 26.00 26.00 0 -0.04(-0.14%)
Sep 12, 2023 26.06 26.06 26.04 26.04 618 -0.08(-0.30%)
Sep 11, 2023 26.12 26.13 26.12 26.12 592 +0.09(+0.33%)
Sep 08, 2023 26.03 26.03 26.03 26.03 0 +0.04(+0.15%)
Sep 07, 2023 25.99 25.99 25.99 25.99 20 +0.00(+0.00%)
Sep 06, 2023 25.99 25.99 25.99 25.99 50 -0.13(-0.50%)
Sep 05, 2023 26.19 26.19 26.12 26.12 156 -0.16(-0.61%)
Sep 01, 2023 26.28 26.28 26.28 26.28 0 +0.03(+0.13%)
Aug 31, 2023 26.25 26.25 26.25 26.25 27 -0.08(-0.32%)
Aug 30, 2023 26.33 26.33 26.33 26.33 0 +0.10(+0.40%)
Aug 29, 2023 25.99 26.23 25.99 26.23 144 +0.25(+0.98%)
Aug 28, 2023 25.98 25.98 25.98 25.98 1 +0.15(+0.59%)
Aug 25, 2023 25.82 25.82 25.82 25.82 0 +0.17(+0.66%)
Aug 24, 2023 25.65 25.65 25.65 25.65 1 -0.23(-0.90%)
Aug 23, 2023 25.89 25.89 25.89 25.89 2 +0.20(+0.79%)
Aug 22, 2023 25.72 25.74 25.68 25.68 3,999 -0.04(-0.16%)
Aug 21, 2023 25.74 25.74 25.72 25.72 839 +0.11(+0.45%)
Aug 18, 2023 25.61 25.61 25.61 25.61 100 +0.01(+0.03%)
Aug 17, 2023 25.79 25.79 25.60 25.60 7,829 -0.19(-0.75%)
Aug 16, 2023 25.97 25.97 25.79 25.79 1,321 -0.10(-0.37%)
Aug 15, 2023 25.89 25.89 25.89 25.89 63 -0.24(-0.93%)
Aug 14, 2023 26.14 26.14 26.13 26.13 599 +0.06(+0.23%)
Aug 11, 2023 26.07 26.07 26.07 26.07 100 +0.06(+0.22%)
Aug 10, 2023 26.01 26.01 26.01 26.01 45 +0.00(+0.01%)
Aug 09, 2023 26.01 26.01 26.01 26.01 74 -0.10(-0.40%)
Aug 08, 2023 26.12 26.12 26.12 26.12 16 -0.23(-0.87%)
Aug 07, 2023 26.35 26.35 26.35 26.35 0 +0.21(+0.79%)
Aug 04, 2023 26.44 26.44 26.14 26.14 322 -0.31(-1.17%)
Aug 03, 2023 26.45 26.45 26.45 26.45 103 -0.10(-0.38%)
Aug 02, 2023 26.60 26.60 26.55 26.55 227 -0.23(-0.88%)
Aug 01, 2023 26.84 26.84 26.79 26.79 287 +0.04(+0.16%)
Jul 31, 2023 26.74 26.74 26.74 26.74 556 -0.00(-0.00%)
Jul 28, 2023 26.74 26.74 26.74 26.74 100 +0.11(+0.40%)
Jul 27, 2023 26.64 26.64 26.64 26.64 92 -0.21(-0.78%)
Jul 26, 2023 26.81 26.84 26.81 26.84 485 -0.15(-0.57%)
Jul 25, 2023 27.00 27.00 27.00 27.00 4 +0.18(+0.68%)
Jul 24, 2023 26.82 26.83 26.82 26.82 418 +0.05(+0.20%)
Jul 21, 2023 26.76 26.76 26.76 26.76 0 +0.05(+0.20%)
Jul 20, 2023 26.70 26.71 26.70 26.71 426 +0.12(+0.44%)
Jul 19, 2023 26.66 26.66 26.59 26.59 408 +0.04(+0.16%)
Jul 18, 2023 26.41 26.55 26.41 26.55 1,625 +0.21(+0.79%)
Jul 17, 2023 26.38 26.38 26.34 26.34 274 +0.11(+0.44%)
Jul 14, 2023 26.25 26.26 26.23 26.23 1,941 +0.01(+0.04%)
Jul 13, 2023 26.17 26.22 26.17 26.22 143 +0.11(+0.42%)
Jul 12, 2023 26.23 26.29 26.11 26.11 5,443 +0.12(+0.47%)
Jul 11, 2023 25.99 25.99 25.99 25.99 18 +0.14(+0.56%)
Jul 10, 2023 25.84 25.84 25.84 25.84 10 +0.14(+0.54%)
Jul 07, 2023 25.70 25.70 25.70 25.70 100 -0.13(-0.51%)
Jul 06, 2023 25.83 25.83 25.83 25.83 168 -0.17(-0.64%)
Jul 05, 2023 26.01 26.01 26.00 26.00 306 -0.07(-0.29%)
Jul 03, 2023 26.08 26.09 26.07 26.07 296 -0.00(-0.01%)
Jun 30, 2023 26.08 26.08 26.08 26.08 100 +0.31(+1.22%)
Jun 29, 2023 25.76 25.76 25.76 25.76 10 +0.24(+0.95%)
Jun 28, 2023 25.52 25.52 25.52 25.52 0 -0.08(-0.32%)
Jun 27, 2023 25.60 25.60 25.60 25.60 0 +0.25(+0.97%)
Jun 26, 2023 25.35 25.35 25.35 25.35 1 +0.01(+0.03%)
Jun 23, 2023 25.35 25.35 25.35 25.35 0 -0.17(-0.67%)
Jun 22, 2023 25.52 25.52 25.52 25.52 35 +0.03(+0.13%)
Jun 21, 2023 25.49 25.49 25.49 25.49 12 -0.02(-0.09%)
Jun 20, 2023 25.51 25.51 25.51 25.51 0 -0.17(-0.65%)
Jun 16, 2023 25.68 25.68 25.68 25.68 0 -0.12(-0.46%)
Jun 15, 2023 25.79 25.79 25.79 25.79 81 +0.36(+1.42%)
Jun 14, 2023 25.43 25.43 25.43 25.43 1 -0.06(-0.23%)
Jun 13, 2023 25.48 25.49 25.48 25.49 808 +0.16(+0.63%)
Jun 12, 2023 25.17 25.34 25.17 25.34 2,374 +0.14(+0.57%)
Jun 09, 2023 25.19 25.19 25.19 25.19 0 -0.01(-0.05%)
Jun 08, 2023 25.20 25.20 25.20 25.20 83 +0.06(+0.23%)
Jun 07, 2023 25.15 25.15 25.15 25.15 32 +0.06(+0.23%)
Jun 06, 2023 25.09 25.09 25.09 25.09 12 -0.05(-0.20%)
Jun 05, 2023 25.14 25.14 25.14 25.14 0 -0.12(-0.49%)
Jun 02, 2023 25.26 25.26 25.26 25.26 0 +0.45(+1.81%)
Jun 01, 2023 24.81 24.81 24.81 24.81 31 +0.01(+0.03%)
May 31, 2023 24.82 24.82 24.81 24.81 198 -0.09(-0.34%)
May 30, 2023 24.92 24.93 24.89 24.89 2,662 -0.10(-0.42%)
May 26, 2023 25.00 25.00 25.00 25.00 101 +0.36(+1.46%)
May 25, 2023 24.64 24.64 24.64 24.64 5 +0.08(+0.34%)
May 24, 2023 24.55 24.55 24.55 24.55 88 -0.19(-0.77%)
May 23, 2023 24.74 24.74 24.74 24.74 0 -0.23(-0.93%)
May 22, 2023 24.98 24.98 24.98 24.98 0 -0.12(-0.46%)
May 19, 2023 25.09 25.09 25.09 25.09 101 +0.01(+0.05%)
May 18, 2023 25.08 25.08 25.08 25.08 0 +0.19(+0.78%)
May 17, 2023 24.89 24.89 24.89 24.89 102 +0.26(+1.04%)
May 16, 2023 24.63 24.63 24.63 24.63 57 -0.24(-0.96%)
May 15, 2023 24.86 24.87 24.86 24.87 101 +0.01(+0.05%)
May 12, 2023 24.86 24.86 24.86 24.86 0 +0.05(+0.20%)
May 11, 2023 24.78 24.81 24.78 24.81 165 -0.07(-0.30%)
May 10, 2023 24.88 24.88 24.88 24.88 1 +0.03(+0.13%)
May 09, 2023 24.87 24.87 24.85 24.85 250 -0.09(-0.37%)
May 08, 2023 24.94 24.94 24.94 24.94 46 -0.03(-0.12%)
May 05, 2023 24.91 24.97 24.91 24.97 150 +0.38(+1.56%)
May 04, 2023 24.53 24.59 24.53 24.59 222 -0.15(-0.61%)
May 03, 2023 24.74 24.74 24.74 24.74 0 -0.24(-0.95%)
May 02, 2023 24.98 24.98 24.98 24.98 0 -0.28(-1.12%)
May 01, 2023 25.30 25.30 25.26 25.26 265 +0.06(+0.22%)
Apr 28, 2023 25.16 25.20 25.13 25.20 1,499 +0.24(+0.97%)
Apr 27, 2023 24.96 24.96 24.96 24.96 15 +0.38(+1.55%)
Apr 26, 2023 24.71 24.71 24.58 24.58 584 -0.16(-0.63%)
Apr 25, 2023 24.73 24.73 24.73 24.73 170 -0.28(-1.14%)
Apr 24, 2023 25.02 25.02 25.02 25.02 74 +0.04(+0.14%)
Apr 21, 2023 24.98 24.98 24.98 24.98 101 -0.00(-0.00%)
Apr 20, 2023 24.98 24.98 24.98 24.98 24 -0.10(-0.39%)
Apr 19, 2023 25.08 25.08 25.08 25.08 130 -0.00(-0.02%)
Apr 18, 2023 25.09 25.09 25.09 25.09 109 +0.09(+0.36%)
Apr 17, 2023 25.00 25.00 25.00 25.00 64 +0.11(+0.44%)
Apr 14, 2023 24.89 24.89 24.89 24.89 101 -0.09(-0.35%)
Apr 13, 2023 24.98 24.98 24.98 24.98 183 +0.26(+1.06%)
Apr 12, 2023 24.74 24.74 24.71 24.71 310 -0.04(-0.16%)
Apr 11, 2023 24.75 24.75 24.75 24.75 55 +0.03(+0.13%)
Apr 10, 2023 24.48 24.72 24.48 24.72 397 +0.03(+0.11%)
Apr 06, 2023 24.70 24.70 24.69 24.69 425 +0.04(+0.17%)
Apr 05, 2023 24.65 24.65 24.65 24.65 117 +0.02(+0.08%)
Apr 04, 2023 24.63 24.63 24.63 24.63 37 -0.19(-0.75%)
Apr 03, 2023 24.82 24.82 24.82 24.82 46 +0.15(+0.59%)
Mar 31, 2023 24.67 24.67 24.67 24.67 101 +0.29(+1.19%)
Mar 30, 2023 24.38 24.38 24.38 24.38 189 +0.12(+0.49%)
Mar 29, 2023 24.27 24.27 24.27 24.27 108 +0.27(+1.12%)
Mar 28, 2023 24.03 24.03 24.00 24.00 155 -0.01(-0.03%)
Mar 27, 2023 24.00 24.00 24.00 24.00 59 +0.14(+0.59%)
Mar 24, 2023 23.86 23.86 23.86 23.86 101 +0.13(+0.54%)
Mar 23, 2023 23.73 23.73 23.73 23.73 1 -0.01(-0.06%)
Mar 22, 2023 23.75 23.75 23.75 23.75 172 -0.31(-1.30%)
Mar 21, 2023 24.06 24.06 24.06 24.06 174 +0.19(+0.82%)
Mar 20, 2023 23.87 23.87 23.87 23.87 243 +0.27(+1.13%)
Mar 17, 2023 23.60 23.60 23.60 23.60 101 -0.28(-1.17%)
Mar 16, 2023 23.88 23.88 23.88 23.88 40 +0.35(+1.51%)
Mar 15, 2023 23.46 23.52 23.46 23.52 330 -0.25(-1.06%)
Mar 14, 2023 23.78 23.78 23.78 23.78 73 +0.32(+1.37%)
Mar 13, 2023 23.45 23.45 23.45 23.45 33 -0.09(-0.39%)
Mar 10, 2023 23.55 23.55 23.55 23.55 101 -0.35(-1.46%)
Mar 09, 2023 23.89 23.89 23.89 23.89 64 -0.43(-1.78%)
Mar 08, 2023 24.33 24.33 24.33 24.33 0 +0.02(+0.09%)
Mar 07, 2023 24.32 24.32 24.30 24.30 183 -0.35(-1.41%)
Mar 06, 2023 24.74 24.74 24.65 24.65 479 +0.03(+0.11%)
Mar 03, 2023 24.62 24.62 24.62 24.62 0 +0.37(+1.54%)
Mar 02, 2023 24.25 24.25 24.25 24.25 10 +0.17(+0.69%)
Mar 01, 2023 24.09 24.09 24.09 24.09 48 -0.16(-0.67%)
Feb 28, 2023 24.26 24.27 24.25 24.25 766 -0.02(-0.10%)
Feb 27, 2023 24.27 24.27 24.27 24.27 78 +0.09(+0.38%)
Feb 24, 2023 24.23 24.23 24.18 24.18 214 -0.16(-0.66%)
Feb 23, 2023 24.28 24.34 24.28 24.34 719 +0.09(+0.36%)
Feb 22, 2023 24.25 24.25 24.25 24.25 22 -0.10(-0.41%)
Feb 21, 2023 24.36 24.36 24.35 24.35 111 -0.41(-1.65%)
Feb 17, 2023 24.73 24.76 24.73 24.76 698 -0.04(-0.14%)
Feb 16, 2023 24.80 24.80 24.80 24.80 46 -0.20(-0.80%)
Feb 15, 2023 24.95 25.00 24.94 25.00 540 -0.01(-0.04%)
Feb 14, 2023 25.01 25.01 25.01 25.01 71 -0.06(-0.22%)
Feb 13, 2023 24.88 25.10 24.88 25.06 1,130 +0.20(+0.82%)
Feb 10, 2023 24.79 24.86 24.71 24.86 678 +0.23(+0.94%)
Feb 09, 2023 24.95 24.96 24.63 24.63 533 -0.20(-0.81%)
Feb 08, 2023 25.03 25.03 24.83 24.83 826 -0.20(-0.79%)
Feb 07, 2023 25.03 25.03 25.03 25.03 95 +0.26(+1.05%)
Feb 06, 2023 24.77 24.79 24.77 24.77 305 -0.06(-0.25%)
Feb 03, 2023 24.83 24.83 24.83 24.83 396 -0.13(-0.51%)
Feb 02, 2023 24.96 24.96 24.96 24.96 101 +0.14(+0.55%)
Feb 01, 2023 24.82 24.82 24.82 24.82 11 +0.14(+0.55%)
Jan 31, 2023 24.50 24.68 24.50 24.68 647 +0.26(+1.06%)
Jan 30, 2023 24.43 24.43 24.43 24.43 94 -0.21(-0.85%)
Jan 27, 2023 24.63 24.63 24.63 24.63 101 -0.06(-0.25%)
Jan 26, 2023 24.70 24.70 24.70 24.70 116 +0.16(+0.64%)
Jan 25, 2023 24.54 24.54 24.54 24.54 54 -0.05(-0.22%)
Jan 24, 2023 24.54 24.59 24.54 24.59 304 +0.10(+0.39%)
Jan 23, 2023 24.50 24.50 24.50 24.50 7 +0.20(+0.80%)
Jan 20, 2023 24.14 24.30 24.14 24.30 208 +0.33(+1.36%)
Jan 19, 2023 24.02 24.04 23.97 23.97 1,471 -0.23(-0.93%)
Jan 18, 2023 24.20 24.20 24.20 24.20 5 -0.47(-1.92%)
Jan 17, 2023 24.73 24.73 24.67 24.67 1,865 -0.08(-0.34%)
Jan 13, 2023 24.76 24.76 24.76 24.76 132 +0.05(+0.20%)
Jan 12, 2023 24.71 24.71 24.71 24.71 55 +0.03(+0.12%)
Jan 11, 2023 24.65 24.68 24.65 24.68 159 +0.18(+0.73%)
Jan 10, 2023 24.40 24.50 24.39 24.50 518 +0.10(+0.41%)
Jan 09, 2023 24.48 24.48 24.40 24.40 141 -0.12(-0.48%)
Jan 06, 2023 24.53 24.53 24.52 24.52 377 +0.53(+2.20%)
Jan 05, 2023 24.21 24.21 23.99 23.99 3,323 -0.29(-1.20%)
Jan 04, 2023 24.31 24.31 24.28 24.28 827 +0.10(+0.41%)
Jan 03, 2023 24.40 24.40 24.04 24.18 1,239 -0.10(-0.41%)
Dec 30, 2022 24.28 24.28 24.28 24.28 101 -0.09(-0.37%)
Dec 29, 2022 24.37 24.37 24.37 24.37 21 +0.32(+1.34%)
Dec 28, 2022 24.30 24.30 24.05 24.05 612 -0.26(-1.08%)
Dec 27, 2022 24.37 24.37 24.32 24.32 160 +0.03(+0.13%)
Dec 23, 2022 24.28 24.28 24.28 24.28 216 +0.16(+0.67%)
Dec 22, 2022 23.98 24.12 23.98 24.12 1,090 -0.24(-0.99%)
Dec 21, 2022 24.36 24.36 24.36 24.36 344 +0.28(+1.18%)
Dec 20, 2022 24.08 24.08 24.08 24.08 134 +0.08(+0.33%)
Dec 19, 2022 24.07 24.07 24.00 24.00 434 -0.17(-0.72%)
Dec 16, 2022 24.29 24.29 23.98 24.17 2,600 -0.25(-1.01%)
Dec 15, 2022 24.34 24.42 24.13 24.42 5,761 -0.60(-2.39%)
Dec 14, 2022 25.18 25.30 24.88 25.02 27,537 -0.11(-0.42%)
Dec 13, 2022 25.46 25.46 25.12 25.12 2,518 +0.13(+0.53%)
Dec 12, 2022 24.64 24.99 24.64 24.99 20,436 +0.36(+1.45%)
Dec 09, 2022 24.64 24.64 24.64 24.64 138 -0.18(-0.71%)
Dec 08, 2022 24.82 24.84 24.81 24.81 759 +0.15(+0.61%)
Dec 07, 2022 24.66 24.66 24.66 24.66 0 +0.05(+0.21%)
Dec 06, 2022 24.61 24.61 24.61 24.61 0 -0.25(-1.00%)
Dec 05, 2022 24.97 24.98 24.86 24.86 7,043 -0.35(-1.39%)
Dec 02, 2022 25.04 25.21 25.04 25.21 340 +0.01(+0.02%)
Dec 01, 2022 25.23 25.23 25.21 25.21 1,237 -0.03(-0.11%)
Nov 30, 2022 24.58 25.23 24.56 25.23 15,611 +0.63(+2.55%)
Nov 29, 2022 24.62 24.62 24.61 24.61 299 +0.01(+0.04%)
Nov 28, 2022 24.60 24.60 24.60 24.60 298 -0.39(-1.57%)
Nov 25, 2022 24.99 24.99 24.99 24.99 0 +0.04(+0.16%)
Nov 23, 2022 24.92 24.97 24.92 24.95 4,293 +0.09(+0.36%)
Nov 22, 2022 24.77 24.86 24.76 24.86 1,776 +0.32(+1.32%)
Nov 21, 2022 24.54 24.54 24.54 24.54 2 +0.05(+0.20%)
Nov 18, 2022 24.49 24.49 24.49 24.49 0 +0.23(+0.96%)
Nov 17, 2022 24.14 24.32 24.14 24.26 1,167 -0.07(-0.31%)
Nov 16, 2022 24.33 24.33 24.33 24.33 5 +0.06(+0.26%)
Nov 15, 2022 24.52 24.52 24.15 24.27 6,241 +0.09(+0.39%)
Nov 14, 2022 24.17 24.17 24.17 24.17 0 -0.20(-0.82%)
Nov 11, 2022 24.27 24.37 24.27 24.37 516 +0.08(+0.34%)
Nov 10, 2022 23.83 24.30 23.83 24.29 3,369 +1.00(+4.30%)
Nov 09, 2022 23.54 23.54 23.29 23.29 629 -0.37(-1.57%)
Nov 08, 2022 23.62 23.66 23.62 23.66 454 +0.11(+0.47%)
Nov 07, 2022 23.33 23.55 23.33 23.55 510 +0.29(+1.25%)
Nov 04, 2022 23.22 23.26 22.97 23.26 5,170 +0.33(+1.42%)
Nov 03, 2022 23.00 23.07 22.93 22.93 7,550 -0.33(-1.42%)
Nov 02, 2022 23.75 23.27 23.27 20,028 -0.46(-1.93%)
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.