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 (%)
May 31, 2022 24.54 24.54 24.54 24.54 2 -0.20(-0.81%)
May 27, 2022 24.74 24.74 24.74 24.74 0 +0.46(+1.88%)
May 26, 2022 24.35 24.36 24.29 24.29 1,218 +0.37(+1.55%)
May 25, 2022 23.61 23.92 23.61 23.92 15,275 +0.18(+0.76%)
May 24, 2022 23.58 23.74 23.58 23.74 729 +0.04(+0.18%)
May 23, 2022 23.57 23.69 23.57 23.69 523 +0.39(+1.66%)
May 20, 2022 23.27 23.31 23.27 23.31 3,813 -0.00(-0.01%)
May 19, 2022 23.27 23.37 23.27 23.31 1,318 -0.15(-0.66%)
May 18, 2022 24.18 24.18 23.44 23.46 6,889 -0.82(-3.39%)
May 17, 2022 24.24 24.29 24.21 24.29 1,592 +0.32(+1.34%)
May 16, 2022 24.03 24.03 23.96 23.96 102 -0.02(-0.06%)
May 13, 2022 24.00 24.00 23.98 23.98 102 +0.45(+1.91%)
May 12, 2022 23.51 23.53 23.51 23.53 107 -0.07(-0.29%)
May 11, 2022 23.98 24.03 23.60 23.60 1,853 -0.20(-0.83%)
May 10, 2022 24.14 24.14 23.74 23.79 1,438 +0.03(+0.13%)
May 09, 2022 24.03 24.03 23.76 23.76 1,149 -0.51(-2.10%)
May 06, 2022 24.23 24.32 24.19 24.27 5,720 -0.11(-0.47%)
May 05, 2022 24.64 24.64 24.23 24.39 4,825 -0.73(-2.90%)
May 04, 2022 24.55 25.12 24.38 25.12 12,055 +0.66(+2.69%)
May 03, 2022 24.56 24.56 24.46 24.46 205 +0.11(+0.46%)
May 02, 2022 24.35 24.35 24.35 24.35 17 +0.09(+0.38%)
Apr 29, 2022 24.93 24.93 24.25 24.25 772 -0.84(-3.33%)
Apr 28, 2022 24.81 25.09 24.81 25.09 115 +0.46(+1.85%)
Apr 27, 2022 24.65 24.65 24.63 24.63 216 +0.11(+0.43%)
Apr 26, 2022 24.95 24.95 24.53 24.53 753 -0.50(-2.01%)
Apr 25, 2022 24.74 25.03 24.74 25.03 415 +0.10(+0.41%)
Apr 22, 2022 25.21 25.21 24.93 24.93 206 -0.73(-2.85%)
Apr 21, 2022 26.01 26.01 25.66 25.66 761 -0.23(-0.88%)
Apr 20, 2022 25.95 25.95 25.89 25.89 163 +0.25(+0.96%)
Apr 19, 2022 25.57 25.64 25.57 25.64 262 +0.42(+1.66%)
Apr 18, 2022 25.37 25.37 25.22 25.22 1,372 -0.16(-0.65%)
Apr 14, 2022 25.39 25.39 25.39 25.39 0 -0.20(-0.79%)
Apr 13, 2022 25.59 25.59 25.59 25.59 52 +0.19(+0.74%)
Apr 12, 2022 25.40 25.40 25.40 25.40 0 -0.06(-0.24%)
Apr 11, 2022 25.46 25.46 25.46 25.46 36 -0.36(-1.41%)
Apr 08, 2022 25.83 25.83 25.83 25.83 0 -0.03(-0.10%)
Apr 07, 2022 25.85 25.85 25.85 25.85 0 +0.11(+0.43%)
Apr 06, 2022 25.65 25.74 25.65 25.74 2,261 -0.08(-0.29%)
Apr 05, 2022 25.82 25.82 25.82 25.82 99 -0.13(-0.52%)
Apr 04, 2022 25.90 25.95 25.90 25.95 258 -0.00(-0.00%)
Apr 01, 2022 25.95 25.95 25.95 25.95 102 +0.05(+0.19%)
Mar 31, 2022 26.17 26.17 25.90 25.90 553 -0.28(-1.07%)
Mar 30, 2022 26.29 26.39 26.17 26.18 8,769 -0.08(-0.29%)
Mar 29, 2022 26.26 26.26 26.26 26.26 0 +0.35(+1.35%)
Mar 28, 2022 25.91 25.91 25.91 25.91 14 +0.14(+0.55%)
Mar 25, 2022 25.78 25.78 25.75 25.77 2,143 +0.16(+0.63%)
Mar 24, 2022 25.61 25.61 25.61 25.61 0 +0.30(+1.18%)
Mar 23, 2022 25.36 25.36 25.31 25.31 164 -0.30(-1.19%)
Mar 22, 2022 25.64 25.64 25.61 25.61 298 +0.18(+0.69%)
Mar 21, 2022 25.50 25.51 25.43 25.43 655 -0.09(-0.36%)
Mar 18, 2022 25.33 25.53 25.33 25.53 221 +0.21(+0.83%)
Mar 17, 2022 25.15 25.32 25.15 25.32 200 +0.21(+0.82%)
Mar 16, 2022 24.88 25.11 24.84 25.11 2,123 +0.40(+1.61%)
Mar 15, 2022 24.64 24.71 24.53 24.71 2,127 +0.47(+1.93%)
Mar 14, 2022 24.37 24.37 24.24 24.24 561 -0.01(-0.05%)
Mar 11, 2022 24.67 24.67 24.26 24.26 2,730 -0.23(-0.93%)
Mar 10, 2022 24.31 24.48 24.20 24.48 918 -0.06(-0.23%)
Mar 09, 2022 24.44 24.66 24.44 24.54 3,836 +0.51(+2.12%)
Mar 08, 2022 24.05 24.05 24.02 24.03 457 -0.22(-0.90%)
Mar 07, 2022 24.85 24.86 24.25 24.25 525 -0.63(-2.54%)
Mar 04, 2022 24.79 24.88 24.79 24.88 410 -0.09(-0.35%)
Mar 03, 2022 25.09 25.09 24.97 24.97 412 -0.04(-0.15%)
Mar 02, 2022 24.61 25.00 24.61 25.00 420 +0.51(+2.06%)
Mar 01, 2022 24.53 24.53 24.50 24.50 412 -0.47(-1.88%)
Feb 28, 2022 25.37 25.37 24.79 24.97 2,877 -0.20(-0.81%)
Feb 25, 2022 25.16 25.17 25.07 25.17 633 +0.57(+2.30%)
Feb 24, 2022 23.99 24.61 23.99 24.61 2,194 +0.15(+0.60%)
Feb 23, 2022 24.91 24.91 24.46 24.46 415 -0.32(-1.29%)
Feb 22, 2022 25.01 25.01 24.69 24.78 2,687 -0.19(-0.75%)
Feb 18, 2022 24.97 0 -0.06(-0.24%)
Feb 17, 2022 25.03 25.03 25.03 25.03 12 -0.40(-1.56%)
Feb 16, 2022 25.25 25.43 25.25 25.43 317 +0.04(+0.17%)
Feb 15, 2022 25.38 25.38 25.38 25.38 55 +0.25(+1.00%)
Feb 14, 2022 24.99 25.13 24.99 25.13 2,307 -0.14(-0.54%)
Feb 11, 2022 25.27 25.27 25.27 25.27 103 -0.39(-1.54%)
Feb 10, 2022 25.66 25.66 25.66 25.66 154 -0.46(-1.75%)
Feb 09, 2022 26.12 26.12 26.12 26.12 92 +0.25(+0.95%)
Feb 08, 2022 25.87 25.87 25.87 25.87 0 +0.30(+1.18%)
Feb 07, 2022 25.61 25.61 25.57 25.57 626 -0.11(-0.42%)
Feb 04, 2022 25.62 25.68 25.61 25.68 3,823 -0.02(-0.08%)
Feb 03, 2022 25.84 25.84 25.70 25.70 483 -0.42(-1.62%)
Feb 02, 2022 26.04 26.13 26.04 26.13 151 +0.24(+0.92%)
Feb 01, 2022 25.89 25.89 25.89 25.89 0 +0.07(+0.26%)
Jan 31, 2022 25.58 25.82 25.82 182 +0.33(+1.29%)
Jan 28, 2022 25.24 25.49 25.24 25.49 245 +0.45(+1.80%)
Jan 27, 2022 25.27 25.46 24.99 25.04 6,191 -0.01(-0.05%)
Jan 26, 2022 25.29 25.30 25.05 25.05 834 -0.05(-0.20%)
Jan 25, 2022 25.10 25.10 25.10 25.10 121 -0.14(-0.57%)
Jan 24, 2022 25.00 25.25 24.73 25.25 1,784 -0.02(-0.09%)
Jan 21, 2022 25.60 25.65 25.27 25.27 6,445 -0.18(-0.69%)
Jan 20, 2022 25.45 25.45 25.45 25.45 12 -0.20(-0.77%)
Jan 19, 2022 25.64 25.64 25.64 25.64 83 -0.14(-0.54%)
Jan 18, 2022 25.78 25.78 25.78 25.78 64 -0.47(-1.78%)
Jan 14, 2022 26.25 0 -0.07(-0.28%)
Jan 13, 2022 26.32 26.32 26.32 26.32 94 -0.31(-1.16%)
Jan 12, 2022 26.69 26.69 26.63 26.63 218 +0.08(+0.30%)
Jan 11, 2022 26.55 26.55 26.55 26.55 0 +0.20(+0.75%)
Jan 10, 2022 26.08 26.36 26.08 26.36 396 -0.04(-0.16%)
Jan 07, 2022 26.44 26.44 26.40 26.40 361 -0.07(-0.27%)
Jan 06, 2022 26.59 26.59 26.47 26.47 145 -0.18(-0.67%)
Jan 05, 2022 26.67 26.67 26.65 26.65 467 -0.26(-0.96%)
Jan 04, 2022 26.83 26.91 26.83 26.91 231 +0.11(+0.41%)
Jan 03, 2022 26.79 26.80 26.79 26.80 463 -0.05(-0.18%)
Dec 31, 2021 26.85 26.85 26.85 26.85 103 +0.02(+0.06%)
Dec 30, 2021 26.97 26.97 26.83 26.83 218 -0.10(-0.38%)
Dec 29, 2021 26.93 26.93 26.93 26.93 4 +0.12(+0.44%)
Dec 28, 2021 26.81 26.81 26.81 26.81 0 +0.05(+0.18%)
Dec 27, 2021 26.76 26.76 26.76 26.76 3 +0.32(+1.22%)
Dec 23, 2021 26.46 26.46 26.44 26.44 103 +0.14(+0.55%)
Dec 22, 2021 26.30 26.30 26.30 26.30 10 +0.25(+0.96%)
Dec 21, 2021 25.90 26.05 25.90 26.05 1,570 +0.29(+1.14%)
Dec 20, 2021 25.75 25.75 25.75 25.75 30 -0.27(-1.04%)
Dec 17, 2021 26.11 26.11 26.02 26.02 218 -0.29(-1.10%)
Dec 16, 2021 26.43 26.43 26.31 26.31 619 +0.03(+0.13%)
Dec 15, 2021 25.99 26.28 25.98 26.28 4,290 +0.33(+1.27%)
Dec 14, 2021 25.96 25.96 25.95 25.95 118 -0.17(-0.66%)
Dec 13, 2021 26.11 26.18 26.11 26.12 501 -0.09(-0.36%)
Dec 10, 2021 26.21 26.21 26.21 26.21 115 +0.31(+1.21%)
Dec 09, 2021 25.89 25.90 25.89 25.90 279 -0.04(-0.17%)
Dec 08, 2021 25.95 25.95 25.95 25.95 24 +0.09(+0.37%)
Dec 07, 2021 25.88 25.88 25.84 25.85 2,367 +0.31(+1.22%)
Dec 06, 2021 25.54 25.54 25.54 25.54 77 +0.41(+1.62%)
Dec 03, 2021 25.18 25.18 25.05 25.13 2,825 -0.02(-0.08%)
Dec 02, 2021 25.15 25.15 25.15 25.15 37 +0.32(+1.31%)
Dec 01, 2021 25.33 25.33 24.83 24.83 139 -0.05(-0.21%)
Nov 30, 2021 25.17 25.20 24.88 24.88 779 -0.47(-1.85%)
Nov 29, 2021 25.38 25.38 25.34 25.35 1,006 +0.27(+1.06%)
Nov 26, 2021 25.32 25.32 25.08 25.08 799 -0.61(-2.37%)
Nov 24, 2021 25.69 25.69 25.69 25.69 182 +0.03(+0.13%)
Nov 23, 2021 25.64 25.66 25.64 25.66 2,378 +0.08(+0.29%)
Nov 22, 2021 25.67 25.78 25.58 25.58 806 +0.03(+0.13%)
Nov 19, 2021 25.55 25.55 25.55 25.55 103 -0.12(-0.47%)
Nov 18, 2021 25.70 25.67 25.67 25.67 155 -0.04(-0.16%)
Nov 17, 2021 25.75 25.75 25.72 25.72 312 +0.01(+0.04%)
Nov 16, 2021 25.77 25.77 25.70 25.70 107 +0.06(+0.25%)
Nov 15, 2021 25.66 25.66 25.64 25.64 106 -0.02(-0.06%)
Nov 12, 2021 25.55 25.66 25.55 25.66 118 +0.15(+0.60%)
Nov 11, 2021 25.52 25.52 25.50 25.50 171 -0.04(-0.16%)
Nov 10, 2021 25.54 25.54 25.54 25.54 82 -0.03(-0.13%)
Nov 09, 2021 25.56 25.58 25.56 25.58 438 +0.03(+0.14%)
Nov 08, 2021 25.56 25.56 25.54 25.54 113 +0.05(+0.18%)
Nov 05, 2021 25.50 25.50 25.50 25.50 0 +0.09(+0.37%)
Nov 04, 2021 25.40 25.40 25.40 25.40 20 -0.03(-0.13%)
Nov 03, 2021 25.29 25.44 25.29 25.44 439 +0.12(+0.48%)
Nov 02, 2021 25.37 25.37 25.32 25.32 530 +0.10(+0.42%)
Nov 01, 2021 25.17 25.21 25.17 25.21 164 -0.06(-0.25%)
Oct 29, 2021 25.27 25.27 25.27 25.27 0 +0.04(+0.15%)
Oct 28, 2021 25.23 25.24 25.18 25.24 206 +0.14(+0.55%)
Oct 27, 2021 25.18 25.18 25.10 25.10 520 -0.16(-0.64%)
Oct 26, 2021 25.26 25.26 25.26 25.26 0 +0.03(+0.13%)
Oct 25, 2021 25.22 25.22 25.22 25.22 4 -0.03(-0.12%)
Oct 22, 2021 25.25 25.25 25.25 25.25 0 +0.13(+0.52%)
Oct 21, 2021 25.12 25.12 25.12 25.12 0 +0.10(+0.41%)
Oct 20, 2021 25.01 25.02 24.99 25.02 6,291 +0.19(+0.78%)
Oct 19, 2021 24.68 24.83 24.68 24.83 223 +0.22(+0.88%)
Oct 18, 2021 24.61 24.61 24.61 24.61 160 -0.06(-0.23%)
Oct 15, 2021 24.67 24.67 24.67 24.67 181 +0.14(+0.57%)
Oct 14, 2021 24.53 24.53 24.53 24.53 69 +0.44(+1.81%)
Oct 13, 2021 23.91 24.09 23.91 24.09 181 +0.05(+0.22%)
Oct 12, 2021 24.04 24.04 24.04 24.04 10 -0.03(-0.11%)
Oct 11, 2021 24.07 24.07 24.07 24.07 36 -0.19(-0.78%)
Oct 08, 2021 24.31 24.31 24.26 24.26 218 -0.03(-0.14%)
Oct 07, 2021 24.29 24.29 24.29 24.29 20 +0.18(+0.75%)
Oct 06, 2021 24.11 24.11 24.11 24.11 143 +0.08(+0.34%)
Oct 05, 2021 24.00 24.03 24.00 24.03 144 +0.25(+1.07%)
Oct 04, 2021 23.77 23.81 23.73 23.77 370 -0.22(-0.91%)
Oct 01, 2021 23.99 23.99 23.99 23.99 103 +0.34(+1.42%)
Sep 30, 2021 23.66 23.66 23.66 23.66 117 -0.33(-1.38%)
Sep 29, 2021 23.99 23.99 23.99 23.99 57 +0.08(+0.33%)
Sep 28, 2021 24.04 24.04 23.91 23.91 1,140 -0.37(-1.54%)
Sep 27, 2021 24.32 24.32 24.28 24.28 313 -0.06(-0.26%)
Sep 24, 2021 24.35 24.38 24.35 24.35 2,280 +0.02(+0.09%)
Sep 23, 2021 24.40 24.42 24.33 24.33 1,174 +0.25(+1.02%)
Sep 22, 2021 24.02 24.11 24.02 24.08 417 +0.18(+0.75%)
Sep 21, 2021 23.90 23.90 23.90 23.90 145 +0.01(+0.03%)
Sep 20, 2021 24.02 24.02 23.89 23.89 2,261 -0.33(-1.37%)
Sep 17, 2021 24.30 24.31 24.22 24.22 1,792 -0.20(-0.82%)
Sep 16, 2021 24.42 24.42 24.42 24.42 0 -0.04(-0.18%)
Sep 15, 2021 24.47 24.47 24.47 24.47 68 +0.21(+0.88%)
Sep 14, 2021 24.35 24.35 24.25 24.25 2,398 -0.17(-0.71%)
Sep 13, 2021 24.54 24.55 24.41 24.43 508 +0.08(+0.31%)
Sep 10, 2021 24.47 24.47 24.35 24.35 176 -0.19(-0.78%)
Sep 09, 2021 24.59 24.59 24.54 24.54 232 -0.16(-0.63%)
Sep 08, 2021 24.70 24.70 24.70 24.70 2 -0.00(-0.02%)
Sep 07, 2021 24.73 24.75 24.70 24.70 31,863 -0.18(-0.70%)
Sep 03, 2021 24.88 24.88 24.88 24.88 103 -0.03(-0.13%)
Sep 02, 2021 24.90 24.91 24.88 24.91 708 +0.15(+0.61%)
Sep 01, 2021 24.76 24.76 24.76 24.76 129 -0.04(-0.16%)
Aug 31, 2021 24.81 24.81 24.80 24.80 483 -0.02(-0.06%)
Aug 30, 2021 24.85 24.85 24.81 24.81 884 +0.07(+0.27%)
Aug 27, 2021 24.72 24.76 24.72 24.75 1,767 +0.12(+0.50%)
Aug 26, 2021 24.62 24.62 24.62 24.62 51 -0.12(-0.48%)
Aug 25, 2021 24.74 24.74 24.74 24.74 4 +0.08(+0.32%)
Aug 24, 2021 24.70 24.70 24.66 24.66 709 -0.02(-0.09%)
Aug 23, 2021 24.93 24.93 24.69 24.69 2,846 +0.03(+0.14%)
Aug 20, 2021 24.64 24.65 24.63 24.65 4,020 +0.21(+0.84%)
Aug 19, 2021 24.42 24.45 24.42 24.45 407 +0.05(+0.21%)
Aug 18, 2021 24.53 24.64 24.39 24.39 1,335 -0.18(-0.73%)
Aug 17, 2021 24.57 24.57 24.57 24.57 127 -0.08(-0.31%)
Aug 16, 2021 24.65 24.65 24.65 24.65 428 +0.16(+0.63%)
Aug 13, 2021 24.49 24.50 24.49 24.50 266 +0.04(+0.17%)
Aug 12, 2021 24.39 24.45 24.37 24.45 918 +0.06(+0.26%)
Aug 11, 2021 24.36 24.40 24.36 24.39 1,980 +0.12(+0.48%)
Aug 10, 2021 24.29 24.29 24.27 24.27 526 +0.05(+0.21%)
Aug 09, 2021 24.26 24.26 24.22 24.22 1,224 -0.07(-0.31%)
Aug 06, 2021 24.32 24.32 24.30 24.30 93,446 +0.13(+0.52%)
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.