Skip to main content

Nuveen Dividend Growth ETF (NY: NDVG )

29.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 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%)
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.