Nuveen ESG Large-Cap Value ETF (NULV)

NULV
🏛️ Vereinigte Staaten →
43.69
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 38.82 39.00 38.81 38.87 0.1M
2021-12-30 38.98 39.08 38.83 38.85 0.1M
2021-12-29 38.82 38.97 38.80 38.90 0.1M
2021-12-28 38.73 38.88 38.71 38.78 0.1M
2021-12-27 38.27 38.71 38.27 38.71 0.1M
2021-12-23 38.08 38.35 38.08 38.23 0.3M
2021-12-22 37.66 38.01 37.66 38.01 0.2M
2021-12-21 37.53 37.78 37.53 37.74 0.2M
2021-12-20 37.42 37.42 36.91 37.28 0.2M
2021-12-17 38.04 38.09 37.70 37.73 0.2M
2021-12-16 38.16 38.45 38.06 38.21 0.1M
2021-12-15 39.55 39.75 39.24 39.75 0.2M
2021-12-14 39.23 39.60 39.22 39.31 1.1M
2021-12-13 39.54 39.70 39.35 39.43 0.1M
2021-12-10 39.58 39.65 39.38 39.62 0.1M
2021-12-09 39.38 39.63 39.33 39.43 0.1M
2021-12-08 39.65 39.80 39.44 39.57 0.1M
2021-12-07 39.47 39.75 39.47 39.63 0.1M
2021-12-06 38.87 39.35 38.87 39.12 0.1M
2021-12-03 38.92 38.95 38.30 38.61 0.1M
2021-12-02 37.92 38.79 37.91 38.56 0.2M
2021-12-01 38.47 38.87 37.80 37.80 0.2M
2021-11-30 38.81 38.81 37.99 38.03 0.2M
2021-11-29 39.11 39.22 38.78 39.02 0.1M
2021-11-26 38.91 39.21 38.63 38.76 0.1M
2021-11-24 39.60 39.81 39.59 39.69 0.1M
2021-11-23 39.61 39.76 39.52 39.74 0.1M
2021-11-22 39.44 39.79 39.32 39.49 0.1M
2021-11-19 39.43 39.60 39.26 39.30 0.1M
2021-11-18 39.69 39.84 39.42 39.55 0.1M
2021-11-17 39.77 39.92 39.62 39.70 0.3M
2021-11-16 39.92 40.07 39.85 39.88 0.1M
2021-11-15 39.87 40.03 39.78 39.83 0.2M
2021-11-12 39.70 39.85 39.64 39.81 0.1M
2021-11-11 39.75 39.95 39.62 39.66 0.4M
2021-11-10 39.73 39.90 39.67 39.71 0.1M
2021-11-09 39.71 39.91 39.61 39.77 0.1M
2021-11-08 39.88 40.06 39.64 39.76 0.1M
2021-11-05 39.97 40.00 39.59 39.73 0.1M
2021-11-04 39.76 40.02 39.40 39.57 0.1M
2021-11-03 39.52 39.80 39.49 39.78 0.1M
2021-11-02 39.60 39.73 39.46 39.60 0.1M
2021-11-01 39.70 39.70 39.38 39.53 0.1M
2021-10-29 39.45 39.57 39.33 39.44 0.1M
2021-10-28 39.28 39.50 39.28 39.48 0.2M
2021-10-27 39.58 39.76 39.14 39.15 0.1M
2021-10-26 39.59 39.75 39.50 39.51 0.1M
2021-10-25 39.57 39.80 39.46 39.49 0.2M
2021-10-22 39.51 39.63 39.42 39.57 0.0M
2021-10-21 39.56 39.72 39.36 39.52 0.1M
2021-10-20 39.47 39.62 39.24 39.60 0.1M
2021-10-19 38.85 39.24 38.84 39.24 0.1M
2021-10-18 38.90 39.05 38.74 38.91 0.1M
2021-10-15 39.02 39.13 38.87 39.01 0.1M
2021-10-14 38.41 38.78 38.41 38.74 0.1M
2021-10-13 38.28 38.28 37.75 38.14 0.2M
2021-10-12 38.16 38.35 38.00 38.09 0.1M
2021-10-11 38.30 38.59 38.15 38.16 0.0M
2021-10-08 38.34 38.60 38.27 38.33 0.1M
2021-10-07 38.27 38.62 38.27 38.36 0.1M
2021-10-06 37.66 38.10 37.49 38.09 0.1M
2021-10-05 37.92 38.18 37.75 38.00 0.1M
2021-10-04 37.74 38.13 37.55 37.69 0.1M
2021-10-01 37.71 38.06 37.38 37.88 0.2M
2021-09-30 38.23 38.23 37.49 37.49 0.1M
2021-09-29 38.05 38.24 37.95 38.08 0.1M
2021-09-28 38.30 38.39 37.88 37.97 0.1M
2021-09-27 38.44 38.64 38.41 38.44 0.1M
2021-09-24 38.24 38.45 38.23 38.33 0.1M
2021-09-23 38.04 38.45 37.95 38.29 0.1M
2021-09-22 37.81 38.00 37.71 37.80 0.1M
2021-09-21 37.79 37.82 37.50 37.50 0.1M
2021-09-20 37.64 37.74 37.22 37.62 0.1M
2021-09-17 38.44 38.44 38.17 38.19 0.0M
2021-09-16 38.63 38.67 38.24 38.41 0.0M
2021-09-15 38.32 38.65 38.22 38.55 0.1M
2021-09-14 38.74 38.74 38.16 38.23 0.1M
2021-09-13 38.54 38.66 38.37 38.56 0.3M
2021-09-10 38.74 38.74 38.31 38.31 0.1M
2021-09-09 38.79 38.89 38.57 38.58 0.1M
2021-09-08 38.67 38.76 38.59 38.75 0.1M
2021-09-07 39.05 39.05 38.66 38.66 0.1M
2021-09-03 39.17 39.17 39.00 39.08 0.1M
2021-09-02 39.03 39.21 39.03 39.19 0.1M
2021-09-01 39.04 39.04 38.82 38.92 0.1M
2021-08-31 39.01 39.05 38.90 38.98 0.1M
2021-08-30 38.95 39.09 38.90 38.94 0.0M
2021-08-27 38.68 39.01 38.68 38.99 0.1M
2021-08-26 38.95 38.95 38.64 38.66 0.0M
2021-08-25 38.78 39.00 38.67 38.89 0.1M
2021-08-24 38.75 38.82 38.72 38.75 0.1M
2021-08-23 38.72 38.80 38.65 38.68 0.1M
2021-08-20 38.32 38.55 38.32 38.51 0.1M
2021-08-19 38.15 38.40 38.13 38.27 0.1M
2021-08-18 38.64 38.80 38.34 38.34 0.0M
2021-08-17 38.87 38.88 38.55 38.81 0.1M
2021-08-16 38.67 39.04 38.63 39.04 0.1M
2021-08-13 38.92 38.92 38.79 38.88 0.0M
2021-08-12 38.93 38.93 38.70 38.86 0.1M
2021-08-11 38.76 38.86 38.64 38.84 0.0M
2021-08-10 38.51 38.64 38.41 38.60 0.1M
2021-08-09 38.54 38.54 38.29 38.39 0.1M
2021-08-06 38.53 38.60 38.44 38.51 0.1M
2021-08-05 38.31 38.33 38.19 38.33 0.1M
2021-08-04 38.44 38.44 38.17 38.18 0.1M
2021-08-03 38.34 38.57 38.04 38.57 0.2M
2021-08-02 38.44 38.54 38.18 38.19 0.2M
2021-07-30 38.32 38.40 38.13 38.22 0.1M
2021-07-29 38.30 38.40 38.20 38.31 0.5M
2021-07-28 38.10 38.18 37.92 38.05 0.1M
2021-07-27 38.00 38.19 37.86 38.18 0.1M
2021-07-26 38.11 38.24 38.02 38.20 0.1M
2021-07-23 38.03 38.12 37.94 38.09 0.0M
2021-07-22 37.95 37.95 37.79 37.88 0.0M
2021-07-21 37.90 38.14 37.90 38.05 0.1M
2021-07-20 37.18 37.93 37.18 37.77 0.1M
2021-07-19 37.38 37.38 36.88 37.12 0.1M
2021-07-16 38.17 38.17 37.72 37.75 0.1M
2021-07-15 37.85 37.99 37.78 37.98 0.3M
2021-07-14 38.01 38.08 37.77 37.91 0.2M
2021-07-13 38.13 38.13 37.85 37.89 0.1M
2021-07-12 37.91 38.14 37.83 38.12 0.1M
2021-07-09 37.71 38.02 37.71 37.99 0.0M
2021-07-08 37.42 37.58 37.28 37.43 0.1M
2021-07-07 37.69 37.89 37.62 37.86 0.2M
2021-07-06 38.08 38.08 37.45 37.71 0.0M
2021-07-02 38.10 38.11 37.94 38.08 0.0M
2021-07-01 37.91 37.99 37.80 37.95 0.3M
2021-06-30 37.55 37.77 37.55 37.75 0.1M
2021-06-29 37.76 37.83 37.62 37.65 0.2M
2021-06-28 37.93 37.93 37.61 37.72 0.1M
2021-06-25 37.75 37.86 37.62 37.84 0.0M
2021-06-24 37.45 37.63 37.44 37.60 0.1M
2021-06-23 37.47 37.52 37.35 37.36 0.1M
2021-06-22 37.52 37.60 37.26 37.49 0.1M
2021-06-21 37.03 37.44 37.03 37.43 0.1M
2021-06-18 37.19 37.19 36.72 36.75 0.1M
2021-06-17 37.88 37.88 37.24 37.46 0.1M
2021-06-16 38.05 38.08 37.78 37.84 0.1M
2021-06-15 38.13 38.22 37.98 38.14 0.1M
2021-06-14 38.20 38.20 37.90 38.08 0.1M
2021-06-11 38.18 38.24 38.08 38.23 0.1M
2021-06-10 38.20 38.29 38.06 38.14 0.0M
2021-06-09 38.29 38.29 38.07 38.07 0.1M
2021-06-08 38.21 38.28 38.07 38.24 0.3M
2021-06-07 38.41 38.49 38.25 38.30 0.1M
2021-06-04 38.37 38.48 38.31 38.46 0.1M
2021-06-03 38.11 38.40 38.08 38.34 0.1M
2021-06-02 38.40 38.40 38.23 38.36 0.1M
2021-06-01 38.56 38.56 38.19 38.27 0.1M
2021-05-28 38.34 38.34 38.15 38.24 0.6M
2021-05-27 38.29 38.29 38.10 38.15 0.1M
2021-05-26 38.00 38.07 37.91 38.04 0.1M
2021-05-25 38.29 38.29 37.93 37.97 0.1M
2021-05-24 38.26 38.30 38.13 38.19 0.1M
2021-05-21 37.95 38.22 37.94 38.03 0.1M
2021-05-20 37.74 38.05 37.65 37.92 0.1M
2021-05-19 37.59 37.69 37.24 37.69 0.1M
2021-05-18 38.32 38.32 37.90 37.90 0.1M
2021-05-17 38.25 38.43 38.18 38.30 0.1M
2021-05-14 38.17 38.44 38.14 38.35 0.1M
2021-05-13 37.42 38.11 37.42 37.98 0.2M
2021-05-12 38.06 38.10 37.37 37.42 0.1M
2021-05-11 38.31 38.34 37.91 38.07 0.1M
2021-05-10 38.68 38.94 38.54 38.55 0.1M
2021-05-07 38.17 38.50 38.16 38.49 0.1M
2021-05-06 37.99 38.24 37.84 38.24 0.3M
2021-05-05 37.96 37.99 37.72 37.92 0.1M
2021-05-04 37.51 37.81 37.47 37.81 0.2M
2021-05-03 37.51 37.84 37.51 37.70 0.1M
2021-04-30 37.32 37.43 37.24 37.34 0.1M
2021-04-29 37.49 37.57 37.33 37.57 0.1M
2021-04-28 37.35 37.41 37.28 37.31 0.1M
2021-04-27 37.45 37.45 37.26 37.40 0.1M
2021-04-26 37.59 37.59 37.35 37.40 0.2M
2021-04-23 37.32 37.57 37.13 37.49 0.1M
2021-04-22 37.44 37.48 37.12 37.21 0.1M
2021-04-21 36.96 37.48 36.96 37.48 0.1M
2021-04-20 37.21 37.21 36.95 37.06 0.1M
2021-04-19 37.33 37.33 37.08 37.19 0.1M
2021-04-16 37.31 37.37 37.22 37.29 0.1M
2021-04-15 37.04 37.09 36.91 37.07 0.1M
2021-04-14 36.78 37.01 36.76 36.86 0.3M
2021-04-13 36.88 36.88 36.60 36.76 0.1M
2021-04-12 36.95 36.95 36.78 36.90 0.1M
2021-04-09 36.76 36.89 36.65 36.89 0.1M
2021-04-08 36.61 36.65 36.52 36.65 0.1M
2021-04-07 36.64 36.83 36.57 36.68 0.1M
2021-04-06 36.84 36.86 36.67 36.73 0.1M
2021-04-05 36.64 36.88 36.64 36.80 0.1M
2021-04-01 36.37 36.47 36.15 36.47 0.1M
2021-03-31 36.46 36.46 36.20 36.20 0.1M
2021-03-30 36.40 36.49 36.30 36.32 0.1M
2021-03-29 36.31 36.51 36.17 36.43 0.1M
2021-03-26 36.06 36.49 35.94 36.47 0.2M
2021-03-25 35.42 35.83 35.18 35.81 0.1M
2021-03-24 35.54 35.81 35.30 35.42 0.1M
2021-03-23 35.53 35.71 35.24 35.33 0.1M
2021-03-22 35.68 35.80 35.51 35.74 0.2M
2021-03-19 35.85 35.85 35.42 35.60 0.2M
2021-03-18 35.94 36.21 35.72 35.78 0.1M
2021-03-17 35.84 35.93 35.63 35.91 0.1M
2021-03-16 36.01 36.01 35.67 35.77 0.1M
2021-03-15 35.86 35.99 35.61 35.98 0.4M
2021-03-12 35.55 35.73 35.54 35.73 0.1M
2021-03-11 35.52 35.62 35.32 35.42 0.1M
2021-03-10 35.09 35.48 35.09 35.36 0.1M
2021-03-09 34.97 35.30 34.91 34.93 0.2M
2021-03-08 34.84 35.39 34.74 35.00 0.3M
2021-03-05 34.24 34.70 33.82 34.63 0.2M
2021-03-04 34.32 34.35 33.45 33.80 0.1M
2021-03-03 34.19 34.54 34.19 34.25 0.4M
2021-03-02 34.55 34.61 34.30 34.33 0.1M
2021-03-01 34.19 34.63 34.19 34.45 0.1M
2021-02-26 34.07 34.23 33.67 33.73 0.1M
2021-02-25 34.79 34.79 34.00 34.13 0.1M
2021-02-24 34.32 34.76 34.24 34.71 0.1M
2021-02-23 34.05 34.37 34.00 34.27 0.1M
2021-02-22 33.97 34.26 33.90 34.16 0.2M
2021-02-19 34.08 34.14 34.03 34.04 0.2M
2021-02-18 33.77 33.98 33.77 33.92 0.2M
2021-02-17 33.90 34.04 33.77 34.02 0.1M
2021-02-16 34.08 34.08 33.87 33.96 0.1M
2021-02-12 33.71 33.89 33.71 33.87 0.1M
2021-02-11 33.94 33.94 33.62 33.80 0.1M
2021-02-10 33.96 33.96 33.62 33.77 0.1M
2021-02-09 33.85 33.85 33.66 33.74 0.1M
2021-02-08 33.79 33.85 33.66 33.85 0.1M
2021-02-05 33.75 33.75 33.54 33.57 0.1M
2021-02-04 33.29 33.52 33.26 33.52 0.1M
2021-02-03 33.13 33.19 32.94 33.14 0.1M
2021-02-02 33.01 33.28 32.93 33.05 0.1M
2021-02-01 32.52 32.77 32.38 32.68 0.1M
2021-01-29 32.83 32.84 32.19 32.32 0.2M
2021-01-28 32.74 33.18 32.68 32.94 0.1M
2021-01-27 33.00 33.00 32.35 32.42 0.4M
2021-01-26 33.44 33.51 33.25 33.26 0.1M
2021-01-25 33.31 33.45 33.13 33.44 0.1M
2021-01-22 33.40 33.54 33.33 33.49 0.2M
2021-01-21 33.89 33.99 33.68 33.78 0.1M
2021-01-20 33.88 33.98 33.77 33.95 0.1M
2021-01-19 33.93 33.96 33.82 33.86 0.1M
2021-01-15 33.77 33.87 33.52 33.74 0.5M
2021-01-14 33.97 34.13 33.92 33.94 0.2M
2021-01-13 34.10 34.14 33.94 33.97 0.5M
2021-01-12 33.87 34.03 33.76 34.00 0.1M
2021-01-11 33.55 33.84 33.55 33.77 0.1M
2021-01-08 33.86 33.88 33.47 33.72 0.3M
2021-01-07 33.74 33.82 33.62 33.72 0.1M
2021-01-06 32.80 33.69 32.80 33.47 0.1M
2021-01-05 32.51 32.82 32.40 32.70 0.1M
2021-01-04 33.13 33.13 32.23 32.48 0.2M