Skip to main content

Nuveen Dividend Growth ETF (NY: NDVG )

32.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 23.52 23.58 23.49 23.58 5,006 +0.04(+0.17%)
Aug 31, 2022 23.68 23.71 23.54 23.54 3,228 -0.10(-0.42%)
Aug 30, 2022 23.67 23.67 23.64 23.64 430 -0.28(-1.19%)
Aug 29, 2022 23.92 23.92 23.92 23.92 1,252 -0.08(-0.31%)
Aug 26, 2022 24.00 24.00 24.00 24.00 143 -0.72(-2.91%)
Aug 25, 2022 24.71 24.71 24.71 24.71 0 +0.28(+1.14%)
Aug 24, 2022 24.49 24.49 24.44 24.44 391 +0.04(+0.15%)
Aug 23, 2022 24.43 24.45 24.40 24.40 1,846 -0.12(-0.48%)
Aug 22, 2022 24.76 24.76 24.52 24.52 2,152 -0.48(-1.91%)
Aug 19, 2022 25.05 25.09 24.99 24.99 1,878 -0.22(-0.87%)
Aug 18, 2022 25.23 25.24 25.21 25.21 1,385 +0.05(+0.18%)
Aug 17, 2022 25.11 25.26 25.11 25.17 2,803 -0.12(-0.47%)
Aug 16, 2022 25.37 25.37 25.23 25.29 339 +0.08(+0.32%)
Aug 15, 2022 25.21 25.21 25.21 25.21 103 +0.13(+0.53%)
Aug 12, 2022 24.90 25.07 24.84 25.07 1,012 +0.36(+1.47%)
Aug 11, 2022 24.79 24.86 24.71 24.71 697 +0.06(+0.24%)
Aug 10, 2022 24.56 24.65 24.56 24.65 1,019 +0.40(+1.65%)
Aug 09, 2022 24.25 24.25 24.25 24.25 126 -0.05(-0.22%)
Aug 08, 2022 24.41 24.41 24.28 24.30 399 +0.02(+0.09%)
Aug 05, 2022 24.25 24.28 24.25 24.28 102 +0.04(+0.15%)
Aug 04, 2022 24.27 24.27 24.25 24.25 102 -0.10(-0.42%)
Aug 03, 2022 24.01 24.35 24.01 24.35 1,095 +0.37(+1.54%)
Aug 02, 2022 24.20 24.20 23.98 23.98 154 -0.16(-0.65%)
Aug 01, 2022 24.09 24.20 24.09 24.14 847 -0.08(-0.32%)
Jul 29, 2022 24.09 24.21 24.06 24.21 5,864 +0.19(+0.79%)
Jul 28, 2022 24.06 24.06 24.02 24.02 227 +0.27(+1.15%)
Jul 27, 2022 23.49 23.75 23.49 23.75 2,386 +0.43(+1.85%)
Jul 26, 2022 23.46 23.46 23.32 23.32 2,199 -0.18(-0.76%)
Jul 25, 2022 23.43 23.50 23.43 23.50 102 +0.11(+0.46%)
Jul 22, 2022 23.54 23.55 23.39 23.39 13,285 -0.02(-0.09%)
Jul 21, 2022 23.15 23.41 23.15 23.41 2,776 +0.22(+0.93%)
Jul 20, 2022 23.22 23.27 23.20 23.20 434 -0.04(-0.15%)
Jul 19, 2022 23.12 23.23 23.12 23.23 4,117 +0.59(+2.60%)
Jul 18, 2022 22.64 22.64 22.64 22.64 6 -0.21(-0.93%)
Jul 15, 2022 22.69 22.86 22.69 22.86 10,394 +0.39(+1.76%)
Jul 14, 2022 22.27 22.46 22.16 22.46 2,911 -0.12(-0.55%)
Jul 13, 2022 22.42 22.64 22.42 22.59 9,595 -0.08(-0.37%)
Jul 12, 2022 22.89 22.89 22.67 22.67 566 -0.12(-0.51%)
Jul 11, 2022 22.89 22.94 22.79 22.79 3,557 -0.18(-0.77%)
Jul 08, 2022 22.98 23.02 22.96 22.96 309 -0.02(-0.07%)
Jul 07, 2022 22.92 22.98 22.89 22.98 460 +0.20(+0.90%)
Jul 06, 2022 22.67 22.78 22.67 22.78 102 +0.11(+0.47%)
Jul 05, 2022 22.58 22.67 22.32 22.67 412 -0.14(-0.61%)
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.