Skip to main content

Nuveen Dividend Growth ETF (NY: NDVG )

32.84 +0.30 (+0.92%)
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 22.71 22.71 22.55 22.55 151 -0.21(-0.93%)
Jun 29, 2022 22.74 22.76 22.73 22.76 616 +0.02(+0.08%)
Jun 28, 2022 23.20 23.20 22.74 22.74 1,543 -0.34(-1.46%)
Jun 27, 2022 23.15 23.20 23.08 23.08 5,762 -0.03(-0.11%)
Jun 24, 2022 22.93 23.10 22.93 23.10 839 +0.56(+2.50%)
Jun 23, 2022 22.56 22.57 22.36 22.54 26,570 +0.07(+0.31%)
Jun 22, 2022 22.21 22.55 22.21 22.47 2,237 +0.09(+0.38%)
Jun 21, 2022 22.17 22.38 22.17 22.38 742 +0.48(+2.18%)
Jun 17, 2022 22.04 22.04 21.76 21.91 2,593 +0.02(+0.08%)
Jun 16, 2022 22.12 22.15 21.80 21.89 19,473 -0.69(-3.04%)
Jun 15, 2022 22.56 22.76 22.24 22.57 226,337 +0.21(+0.94%)
Jun 14, 2022 22.53 22.53 22.36 22.36 3,311 -0.09(-0.40%)
Jun 13, 2022 22.81 22.81 22.45 22.45 30,230 -0.79(-3.40%)
Jun 10, 2022 23.43 23.43 23.24 23.24 2,440 -0.54(-2.25%)
Jun 09, 2022 23.78 23.78 23.78 23.78 3 -0.46(-1.92%)
Jun 08, 2022 24.40 24.40 24.24 24.24 141 -0.28(-1.16%)
Jun 07, 2022 24.53 24.53 24.53 24.53 16 +0.20(+0.82%)
Jun 06, 2022 24.33 24.33 24.33 24.33 6 +0.00(+0.00%)
Jun 03, 2022 24.33 24.33 24.33 24.33 103 -0.27(-1.09%)
Jun 02, 2022 24.17 24.60 24.16 24.60 1,752 +0.31(+1.29%)
Jun 01, 2022 24.28 24.28 24.28 24.28 1 -0.16(-0.66%)
May 31, 2022 24.45 24.45 24.45 24.45 2 -0.20(-0.81%)
May 27, 2022 24.65 24.65 24.65 24.65 0 +0.45(+1.88%)
May 26, 2022 24.25 24.26 24.19 24.19 1,223 +0.37(+1.55%)
May 25, 2022 23.52 23.83 23.52 23.82 15,336 +0.18(+0.76%)
May 24, 2022 23.49 23.64 23.49 23.64 732 +0.04(+0.18%)
May 23, 2022 23.48 23.60 23.48 23.60 525 +0.39(+1.66%)
May 20, 2022 23.18 23.22 23.18 23.22 3,828 -0.00(-0.01%)
May 19, 2022 23.18 23.28 23.18 23.22 1,323 -0.15(-0.66%)
May 18, 2022 24.09 24.09 23.35 23.37 6,916 -0.82(-3.39%)
May 17, 2022 24.15 24.19 24.11 24.19 1,599 +0.32(+1.34%)
May 16, 2022 23.93 23.93 23.87 23.87 103 -0.02(-0.06%)
May 13, 2022 23.90 23.90 23.89 23.89 103 +0.45(+1.91%)
May 12, 2022 23.42 23.44 23.42 23.44 108 -0.07(-0.29%)
May 11, 2022 23.88 23.93 23.51 23.51 1,861 -0.20(-0.83%)
May 10, 2022 24.05 24.05 23.64 23.70 1,444 +0.03(+0.13%)
May 09, 2022 23.93 23.93 23.67 23.67 1,154 -0.51(-2.10%)
May 06, 2022 24.14 24.22 24.10 24.18 5,743 -0.11(-0.47%)
May 05, 2022 24.55 24.55 24.14 24.29 4,844 -0.73(-2.90%)
May 04, 2022 24.46 25.02 24.28 25.02 12,102 +0.66(+2.69%)
May 03, 2022 24.47 24.47 24.36 24.36 206 +0.11(+0.46%)
May 02, 2022 24.25 24.25 24.25 24.25 17 +0.09(+0.38%)
Apr 29, 2022 24.83 24.83 24.16 24.16 775 -0.83(-3.33%)
Apr 28, 2022 24.71 24.99 24.71 24.99 115 +0.45(+1.85%)
Apr 27, 2022 24.55 24.55 24.54 24.54 217 +0.11(+0.43%)
Apr 26, 2022 24.85 24.85 24.43 24.43 756 -0.50(-2.01%)
Apr 25, 2022 24.64 24.93 24.64 24.93 416 +0.10(+0.41%)
Apr 22, 2022 25.12 25.12 24.83 24.83 207 -0.73(-2.85%)
Apr 21, 2022 25.91 25.91 25.56 25.56 764 -0.23(-0.88%)
Apr 20, 2022 25.85 25.85 25.79 25.79 164 +0.24(+0.96%)
Apr 19, 2022 25.47 25.54 25.47 25.54 263 +0.42(+1.66%)
Apr 18, 2022 25.27 25.27 25.12 25.12 1,378 -0.16(-0.65%)
Apr 14, 2022 25.29 25.29 25.29 25.29 0 -0.20(-0.79%)
Apr 13, 2022 25.49 25.49 25.49 25.49 52 +0.19(+0.74%)
Apr 12, 2022 25.30 25.30 25.30 25.30 0 -0.06(-0.24%)
Apr 11, 2022 25.36 25.36 25.36 25.36 37 -0.36(-1.41%)
Apr 08, 2022 25.73 25.73 25.73 25.73 0 -0.03(-0.10%)
Apr 07, 2022 25.75 25.75 25.75 25.75 0 +0.11(+0.43%)
Apr 06, 2022 25.55 25.64 25.55 25.64 2,270 -0.08(-0.29%)
Apr 05, 2022 25.72 25.72 25.72 25.72 100 -0.13(-0.52%)
Apr 04, 2022 25.80 25.85 25.80 25.85 259 -0.00(-0.00%)
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.