Nuveen ESG U.S. Aggregate Bond ETF (NUBD)

NUBD
🏛️ 美国 →
22.41
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 22.40 22.42 22.39 22.41 0.0M
2025-09-25 22.41 22.41 22.38 22.40 0.0M
2025-09-24 22.46 22.46 22.42 22.43 0.0M
2025-09-23 22.45 22.48 22.44 22.48 0.1M
2025-09-22 22.45 22.46 22.44 22.44 0.0M
2025-09-19 22.45 22.48 22.45 22.48 0.0M
2025-09-18 22.46 22.50 22.45 22.46 0.0M
2025-09-17 22.58 22.64 22.52 22.54 0.0M
2025-09-16 22.53 22.58 22.53 22.57 0.0M
2025-09-15 22.55 22.56 22.53 22.55 0.0M
2025-09-12 22.49 22.52 22.46 22.52 0.1M
2025-09-11 22.51 22.56 22.51 22.55 0.1M
2025-09-10 22.49 22.51 22.47 22.48 0.0M
2025-09-09 22.47 22.53 22.44 22.53 0.0M
2025-09-08 22.46 22.50 22.46 22.50 0.0M
2025-09-05 22.41 22.44 22.41 22.43 0.1M
2025-09-04 22.28 22.31 22.26 22.31 0.0M
2025-09-03 22.16 22.25 22.16 22.23 0.0M
2025-09-02 22.15 22.18 22.11 22.16 0.1M
2025-08-29 22.29 22.40 22.28 22.40 0.0M
2025-08-28 22.29 22.32 22.27 22.32 0.2M
2025-08-27 22.23 22.29 22.23 22.29 0.1M
2025-08-26 22.23 22.28 22.22 22.27 0.0M
2025-08-25 22.24 22.25 22.23 22.24 0.1M
2025-08-22 22.19 22.27 22.19 22.25 0.0M
2025-08-21 22.18 22.18 22.14 22.16 0.0M
2025-08-20 22.17 22.22 22.17 22.20 0.0M
2025-08-19 22.17 22.19 22.17 22.17 0.0M
2025-08-18 22.18 22.18 22.14 22.14 0.1M
2025-08-15 22.20 22.20 22.16 22.17 0.0M
2025-08-14 22.22 22.23 22.19 22.21 0.0M
2025-08-13 22.24 22.26 22.24 22.26 0.0M
2025-08-12 22.17 22.19 22.05 22.19 0.0M
2025-08-11 22.18 22.21 22.17 22.19 0.0M
2025-08-08 22.18 22.19 22.17 22.18 0.0M
2025-08-07 22.23 22.26 22.21 22.23 0.4M
2025-08-06 22.21 22.24 22.17 22.24 0.1M
2025-08-05 22.22 22.25 22.22 22.25 0.0M
2025-08-04 22.21 22.24 22.20 22.24 0.1M
2025-08-01 22.15 22.21 22.15 22.21 0.0M
2025-07-31 22.12 22.15 22.10 22.10 0.0M
2025-07-30 22.10 22.14 22.09 22.10 0.1M
2025-07-29 22.07 22.15 22.07 22.15 0.1M
2025-07-28 22.04 22.06 22.04 22.05 0.1M
2025-07-25 22.03 22.08 22.03 22.08 0.0M
2025-07-24 22.02 22.06 22.02 22.03 0.0M
2025-07-23 22.06 22.08 22.05 22.07 0.0M
2025-07-22 22.09 22.11 22.09 22.11 0.0M
2025-07-21 22.05 22.09 22.05 22.05 0.1M
2025-07-18 22.00 22.10 21.99 21.99 0.0M
2025-07-17 21.96 21.98 21.94 21.95 0.1M
2025-07-16 21.95 21.97 21.91 21.95 0.1M
2025-07-15 21.98 21.98 21.91 21.91 0.1M
2025-07-14 21.99 22.00 21.96 21.99 0.0M
2025-07-11 22.02 22.02 21.98 22.00 0.1M
2025-07-10 22.06 22.19 22.04 22.11 0.0M
2025-07-09 22.02 22.07 22.02 22.07 0.0M
2025-07-08 21.98 21.99 21.95 21.99 0.0M
2025-07-07 22.07 22.07 22.00 22.02 0.1M
2025-07-03 22.10 22.11 22.07 22.08 0.0M
2025-07-02 22.13 22.13 22.10 22.13 0.1M
2025-07-01 22.18 22.18 22.14 22.17 0.2M
2025-06-30 22.20 22.26 22.19 22.26 0.1M
2025-06-27 22.17 22.22 22.16 22.17 0.1M
2025-06-26 22.15 22.21 22.15 22.21 0.1M
2025-06-25 22.12 22.15 22.10 22.15 0.1M
2025-06-24 22.07 22.14 22.06 22.13 0.1M
2025-06-23 22.08 22.11 22.06 22.07 0.1M
2025-06-20 21.97 22.04 21.97 22.02 0.1M
2025-06-18 22.03 22.04 21.98 21.98 0.1M
2025-06-17 21.95 21.99 21.94 21.99 0.0M
2025-06-16 21.96 22.00 21.95 21.95 0.0M
2025-06-13 21.96 21.97 21.93 21.96 0.0M
2025-06-12 22.04 22.05 22.01 22.05 0.0M
2025-06-11 21.94 21.97 21.91 21.96 0.1M
2025-06-10 21.93 21.93 21.87 21.88 0.1M
2025-06-09 21.82 21.88 21.82 21.86 0.0M
2025-06-06 21.87 21.87 21.84 21.84 0.2M
2025-06-05 21.99 22.00 21.93 21.94 0.0M
2025-06-04 21.91 21.98 21.91 21.97 0.0M
2025-06-03 21.85 21.88 21.83 21.84 0.0M
2025-06-02 21.87 21.87 21.82 21.85 0.0M
2025-05-30 21.93 21.98 21.93 21.98 0.1M
2025-05-29 21.91 21.94 21.90 21.93 0.0M
2025-05-28 21.85 21.87 21.83 21.86 0.0M
2025-05-27 21.84 21.92 21.84 21.90 0.0M
2025-05-23 21.80 21.81 21.77 21.78 0.1M
2025-05-22 21.69 21.77 21.69 21.77 0.1M
2025-05-21 21.79 21.81 21.70 21.73 0.0M
2025-05-20 21.83 21.87 21.83 21.84 0.1M
2025-05-19 21.81 21.90 21.81 21.90 0.1M
2025-05-16 21.93 21.94 21.88 21.90 0.1M
2025-05-15 21.82 21.87 21.79 21.86 0.2M
2025-05-14 21.82 21.82 21.75 21.76 0.0M
2025-05-13 21.87 21.87 21.79 21.82 0.1M
2025-05-12 21.87 21.89 21.85 21.85 0.0M
2025-05-09 21.92 21.95 21.90 21.90 0.0M
2025-05-08 22.03 22.03 21.91 21.91 0.3M
2025-05-07 22.00 22.02 21.98 22.01 0.0M
2025-05-06 21.90 21.97 21.90 21.97 0.0M
2025-05-05 21.94 21.95 21.89 21.94 0.0M
2025-05-02 22.01 22.01 21.94 21.98 0.1M
2025-05-01 22.13 22.13 22.03 22.05 0.1M
2025-04-30 22.20 22.20 22.15 22.18 0.1M
2025-04-29 22.13 22.21 22.13 22.19 0.1M
2025-04-28 22.06 22.15 22.06 22.14 0.0M
2025-04-25 22.03 22.09 22.03 22.08 0.1M
2025-04-24 21.99 22.00 21.96 22.00 0.0M
2025-04-23 22.02 22.03 21.88 21.90 0.1M
2025-04-22 21.90 21.90 21.85 21.86 0.1M
2025-04-21 21.90 21.94 21.83 21.83 0.2M
2025-04-17 21.99 21.99 21.93 21.96 0.0M
2025-04-16 21.93 22.00 21.91 21.94 0.0M
2025-04-15 21.87 21.96 21.87 21.91 0.2M
2025-04-14 21.85 21.88 21.81 21.86 0.1M
2025-04-11 21.72 21.78 21.61 21.75 0.1M
2025-04-10 21.89 21.94 21.79 21.81 0.0M
2025-04-09 21.81 21.94 21.72 21.93 0.0M
2025-04-08 22.02 22.07 21.93 21.95 0.1M
2025-04-07 22.18 22.27 22.06 22.07 0.1M
2025-04-04 22.38 22.42 22.30 22.30 0.1M
2025-04-03 22.30 22.33 22.26 22.26 0.1M
2025-04-02 22.22 22.22 22.12 22.16 0.1M
2025-04-01 22.20 22.21 22.16 22.17 0.1M
2025-03-31 22.19 22.20 22.15 22.19 0.1M
2025-03-28 22.08 22.14 22.08 22.13 0.0M
2025-03-27 22.02 22.03 22.00 22.02 0.1M
2025-03-26 22.06 22.06 22.03 22.05 0.0M
2025-03-25 22.07 22.11 22.06 22.06 0.0M
2025-03-24 22.11 22.11 22.06 22.07 0.0M
2025-03-21 22.19 22.21 22.15 22.16 0.0M
2025-03-20 22.26 22.26 22.15 22.18 0.1M
2025-03-19 22.08 22.16 22.06 22.15 0.1M
2025-03-18 22.06 22.12 22.05 22.10 0.1M
2025-03-17 22.10 22.12 22.05 22.06 0.1M
2025-03-14 22.07 22.07 22.03 22.03 0.1M
2025-03-13 21.99 22.09 21.99 22.09 0.0M
2025-03-12 22.07 22.07 22.02 22.03 0.0M
2025-03-11 22.16 22.17 22.08 22.10 0.2M
2025-03-10 22.15 22.18 22.14 22.15 0.1M
2025-03-07 22.15 22.16 22.04 22.05 0.0M
2025-03-06 22.08 22.10 22.02 22.07 0.1M
2025-03-05 22.19 22.20 22.09 22.09 0.1M
2025-03-04 22.24 22.29 22.15 22.16 0.1M
2025-03-03 22.14 22.24 22.14 22.23 0.1M
2025-02-28 22.20 22.37 22.18 22.24 0.1M
2025-02-27 22.13 22.18 22.13 22.15 0.1M
2025-02-26 22.13 22.20 22.13 22.18 0.0M
2025-02-25 22.11 22.15 22.11 22.15 0.0M
2025-02-24 21.97 22.05 21.97 22.04 0.1M
2025-02-21 21.94 21.99 21.93 21.97 0.1M
2025-02-20 21.88 21.89 21.87 21.88 0.0M
2025-02-19 21.82 21.85 21.80 21.83 0.2M
2025-02-18 21.86 21.88 21.83 21.84 0.1M
2025-02-14 21.90 21.94 21.89 21.89 0.0M
2025-02-13 21.78 21.83 21.77 21.81 0.1M
2025-02-12 21.73 21.73 21.68 21.72 0.0M
2025-02-11 21.80 21.83 21.80 21.81 0.0M
2025-02-10 21.86 21.90 21.85 21.85 0.1M
2025-02-07 21.75 21.88 21.75 21.85 0.1M
2025-02-06 21.92 21.94 21.90 21.91 0.1M
2025-02-05 21.90 21.96 21.89 21.91 0.1M
2025-02-04 21.76 21.84 21.76 21.81 0.1M
2025-02-03 21.80 21.87 21.77 21.80 0.1M
2025-01-31 21.90 21.91 21.82 21.86 0.1M
2025-01-30 21.88 21.89 21.87 21.88 0.0M
2025-01-29 21.88 21.88 21.81 21.84 0.0M
2025-01-28 21.84 21.87 21.82 21.87 0.1M
2025-01-27 21.80 21.86 21.80 21.84 0.1M
2025-01-24 21.71 21.75 21.69 21.74 0.0M
2025-01-23 21.69 21.73 21.69 21.71 0.1M
2025-01-22 21.77 21.79 21.73 21.75 0.3M
2025-01-21 21.77 21.80 21.76 21.79 0.1M
2025-01-17 21.76 21.76 21.72 21.73 0.1M
2025-01-16 21.62 21.74 21.58 21.58 0.1M
2025-01-15 21.66 21.68 21.64 21.66 0.1M
2025-01-14 21.49 21.52 21.48 21.50 0.0M
2025-01-13 21.51 21.53 21.48 21.49 0.1M
2025-01-10 21.52 21.58 21.51 21.54 0.2M
2025-01-08 21.60 21.64 21.60 21.61 0.2M
2025-01-07 21.71 21.71 21.62 21.63 0.2M
2025-01-06 21.70 21.72 21.70 21.71 0.0M
2025-01-03 21.80 21.80 21.72 21.73 0.1M
2025-01-02 21.80 21.82 21.74 21.77 0.1M