Skip to main content

Nuveen Dividend Growth ETF (NY: NDVG )

25.50 +0.04 (+0.16%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 25.04 25.04 25.04 25.04 2 -0.21(-0.81%)
May 27, 2022 25.25 25.25 25.25 25.25 0 +0.47(+1.88%)
May 26, 2022 24.84 24.85 24.78 24.78 1,194 +0.38(+1.55%)
May 25, 2022 24.09 24.41 24.09 24.40 14,971 +0.18(+0.76%)
May 24, 2022 24.06 24.22 24.06 24.22 715 +0.04(+0.18%)
May 23, 2022 24.05 24.18 24.05 24.18 512 +0.40(+1.66%)
May 20, 2022 23.74 23.78 23.74 23.78 3,737 -0.00(-0.01%)
May 19, 2022 23.74 23.85 23.74 23.78 1,292 -0.16(-0.66%)
May 18, 2022 24.68 24.68 23.92 23.94 6,752 -0.84(-3.39%)
May 17, 2022 24.73 24.78 24.70 24.78 1,560 +0.33(+1.34%)
May 16, 2022 24.52 24.52 24.45 24.45 100 -0.02(-0.06%)
May 13, 2022 24.49 24.49 24.47 24.47 100 +0.46(+1.91%)
May 12, 2022 23.99 24.01 23.99 24.01 105 -0.07(-0.29%)
May 11, 2022 24.47 24.52 24.08 24.08 1,816 -0.20(-0.83%)
May 10, 2022 24.64 24.64 24.22 24.28 1,409 +0.03(+0.13%)
May 09, 2022 24.52 24.52 24.25 24.25 1,126 -0.52(-2.10%)
May 06, 2022 24.73 24.81 24.69 24.77 5,606 -0.12(-0.47%)
May 05, 2022 25.15 25.15 24.73 24.88 4,729 -0.74(-2.90%)
May 04, 2022 25.05 25.63 24.87 25.63 11,815 +0.67(+2.69%)
May 03, 2022 25.06 25.06 24.95 24.95 201 +0.11(+0.46%)
May 02, 2022 24.84 24.84 24.84 24.84 17 +0.09(+0.38%)
Apr 29, 2022 25.43 25.44 24.75 24.75 757 -0.85(-3.33%)
Apr 28, 2022 25.31 25.60 25.31 25.60 112 +0.46(+1.85%)
Apr 27, 2022 25.15 25.15 25.13 25.13 212 +0.11(+0.43%)
Apr 26, 2022 25.46 25.46 25.03 25.03 738 -0.51(-2.01%)
Apr 25, 2022 25.24 25.54 25.24 25.54 406 +0.10(+0.41%)
Apr 22, 2022 25.73 25.73 25.44 25.44 202 -0.75(-2.85%)
Apr 21, 2022 26.54 26.54 26.18 26.18 746 -0.23(-0.88%)
Apr 20, 2022 26.48 26.48 26.41 26.41 160 +0.25(+0.96%)
Apr 19, 2022 26.10 26.16 26.10 26.16 256 +0.43(+1.66%)
Apr 18, 2022 25.89 25.89 25.74 25.74 1,345 -0.17(-0.65%)
Apr 14, 2022 25.90 25.90 25.90 25.90 0 -0.21(-0.79%)
Apr 13, 2022 26.11 26.11 26.11 26.11 51 +0.19(+0.74%)
Apr 12, 2022 25.92 25.92 25.92 25.92 0 -0.06(-0.24%)
Apr 11, 2022 25.98 25.98 25.98 25.98 36 -0.37(-1.41%)
Apr 08, 2022 26.35 26.35 26.35 26.35 0 -0.03(-0.10%)
Apr 07, 2022 26.38 26.38 26.38 26.38 0 +0.11(+0.43%)
Apr 06, 2022 26.17 26.27 26.17 26.27 2,216 -0.08(-0.29%)
Apr 05, 2022 26.34 26.34 26.34 26.34 97 -0.14(-0.52%)
Apr 04, 2022 26.43 26.48 26.43 26.48 253 -0.00(-0.00%)
Apr 01, 2022 26.48 26.48 26.48 26.48 100 +0.05(+0.19%)
Mar 31, 2022 26.70 26.70 26.43 26.43 542 -0.29(-1.07%)
Mar 30, 2022 26.82 26.93 26.70 26.72 8,594 -0.08(-0.29%)
Mar 29, 2022 26.79 26.79 26.79 26.79 0 +0.36(+1.35%)
Mar 28, 2022 26.44 26.44 26.44 26.44 14 +0.14(+0.55%)
Mar 25, 2022 26.31 26.31 26.28 26.29 2,100 +0.16(+0.63%)
Mar 24, 2022 26.13 26.13 26.13 26.13 0 +0.31(+1.18%)
Mar 23, 2022 25.88 25.88 25.82 25.82 161 -0.31(-1.19%)
Mar 22, 2022 26.16 26.16 26.13 26.13 292 +0.18(+0.69%)
Mar 21, 2022 26.02 26.03 25.95 25.95 642 -0.09(-0.36%)
Mar 18, 2022 25.84 26.05 25.84 26.05 217 +0.22(+0.83%)
Mar 17, 2022 25.66 25.83 25.66 25.83 196 +0.21(+0.82%)
Mar 16, 2022 25.39 25.62 25.35 25.62 2,080 +0.41(+1.61%)
Mar 15, 2022 25.14 25.22 25.03 25.22 2,084 +0.48(+1.93%)
Mar 14, 2022 24.87 24.87 24.74 24.74 550 -0.01(-0.05%)
Mar 11, 2022 25.17 25.17 24.75 24.75 2,675 -0.23(-0.93%)
Mar 10, 2022 24.80 24.98 24.70 24.98 899 -0.06(-0.23%)
Mar 09, 2022 24.94 25.16 24.94 25.04 3,760 +0.52(+2.12%)
Mar 08, 2022 24.54 24.54 24.51 24.52 448 -0.22(-0.90%)
Mar 07, 2022 25.36 25.37 24.74 24.74 515 -0.64(-2.54%)
Mar 04, 2022 25.30 25.38 25.30 25.38 401 -0.09(-0.35%)
Mar 03, 2022 25.60 25.60 25.48 25.48 404 -0.04(-0.15%)
Mar 02, 2022 25.11 25.51 25.11 25.51 412 +0.52(+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.