Skip to main content

Nuveen Dividend Growth ETF (NY: NDVG )

29.61 +0.10 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 23.63 23.72 23.62 23.72 329 -0.06(-0.24%)
Oct 31, 2022 23.78 23.78 23.78 23.78 53 -0.16(-0.67%)
Oct 28, 2022 23.80 23.94 23.80 23.94 234 +0.64(+2.76%)
Oct 27, 2022 23.42 23.42 23.30 23.30 678 +0.01(+0.03%)
Oct 26, 2022 23.22 23.29 23.22 23.29 7,418 +0.02(+0.10%)
Oct 25, 2022 23.27 23.27 23.27 23.27 1 +0.32(+1.38%)
Oct 24, 2022 22.95 1 +0.30(+1.32%)
Oct 21, 2022 22.65 22.65 22.65 22.65 102 +0.47(+2.11%)
Oct 20, 2022 22.24 22.24 22.18 22.18 757 -0.18(-0.80%)
Oct 19, 2022 22.41 22.44 22.36 22.36 1,857 -0.15(-0.67%)
Oct 18, 2022 22.76 22.76 22.51 22.51 2,347 +0.24(+1.07%)
Oct 17, 2022 22.15 22.27 22.15 22.27 1,187 +0.47(+2.15%)
Oct 14, 2022 22.37 22.37 21.80 21.80 16,737 -0.48(-2.17%)
Oct 13, 2022 21.33 22.29 21.33 22.29 26,037 +0.59(+2.72%)
Oct 12, 2022 21.70 21.70 21.70 21.70 87 -0.09(-0.42%)
Oct 11, 2022 21.77 21.79 21.77 21.79 6,224 -0.11(-0.49%)
Oct 10, 2022 21.98 21.98 21.89 21.89 2,654 -0.13(-0.61%)
Oct 07, 2022 22.44 22.44 22.03 22.03 571 -0.54(-2.37%)
Oct 06, 2022 22.67 22.75 22.55 22.56 9,899 -0.29(-1.26%)
Oct 05, 2022 22.88 22.90 22.85 22.85 517 +0.01(+0.03%)
Oct 04, 2022 22.50 22.84 22.50 22.84 215 +0.62(+2.81%)
Oct 03, 2022 21.93 22.33 21.82 22.22 10,915 +0.60(+2.76%)
Sep 30, 2022 21.84 21.89 21.62 21.62 2,450 -0.33(-1.48%)
Sep 29, 2022 22.20 22.20 21.95 21.95 2,230 -0.41(-1.82%)
Sep 28, 2022 21.96 22.36 21.90 22.36 10,614 +0.40(+1.80%)
Sep 27, 2022 22.28 22.51 21.86 21.96 20,980 -0.13(-0.59%)
Sep 26, 2022 22.20 22.20 22.09 22.09 2,160 -0.20(-0.90%)
Sep 23, 2022 22.45 22.45 22.06 22.29 19,253 -0.40(-1.75%)
Sep 22, 2022 22.68 22.80 22.61 22.69 12,500 -0.13(-0.55%)
Sep 21, 2022 23.31 23.31 22.82 22.82 41,224 -0.31(-1.35%)
Sep 20, 2022 23.19 23.19 23.13 23.13 119 -0.22(-0.92%)
Sep 19, 2022 23.20 23.34 23.18 23.34 2,074 +0.16(+0.69%)
Sep 16, 2022 23.24 23.24 23.10 23.18 1,589 -0.15(-0.66%)
Sep 15, 2022 23.31 23.34 23.29 23.34 2,496 -0.20(-0.86%)
Sep 14, 2022 23.62 23.64 23.48 23.54 7,075 -0.07(-0.30%)
Sep 13, 2022 24.11 24.13 23.61 23.61 1,122 -0.88(-3.59%)
Sep 12, 2022 24.49 24.49 24.49 24.49 178 +0.25(+1.04%)
Sep 09, 2022 24.18 24.24 24.18 24.24 582 +0.27(+1.15%)
Sep 08, 2022 23.68 23.97 23.68 23.96 1,471 +0.12(+0.50%)
Sep 07, 2022 23.86 23.87 23.84 23.84 975 +0.47(+2.00%)
Sep 06, 2022 23.37 23.54 23.37 23.38 6,879 -0.05(-0.22%)
Sep 02, 2022 23.53 23.57 23.43 23.43 15,645 -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.