Get the Stockscreener App
21.87
0.33%
-0.0718
NuShares ESG U.S. Aggregate Bond ETF Stock (NUBD) Price History
The historical daily chart and data for NuShares ESG U.S. Aggregate Bond ETF stock (NUBD), show that the latest closing stock price as of June 17, 2024, is $21.87.
- NuShares ESG U.S. Aggregate Bond ETF all-time high stock price is $28.62, occurred on April 09, 2020.
- The lowest NuShares ESG U.S. Aggregate Bond ETF stock price recorded was $20.56 on October 23, 2023. Since then, NuShares ESG U.S. Aggregate Bond ETF's stock price has risen over 6.37% to $21.87 now.
- The 52-week high stock price for NUBD is $22.35, representing a 2.19% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for NUBD is $20.56, indicating a -5.99% decrease from the current share price, occurred on October 23, 2023.
- The closing price of NuShares ESG U.S. Aggregate Bond ETF (NUBD) stock in the beginning of 2023 was $25.51. The stock closed the year at $21.77, a loss of over -14.66% for the year.
The table below shows more information about NUBD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 17, 2024 | $21.87 | $21.84 | $0.0315 | 44,385.0 | -0.33% |
| Jun 14, 2024 | $21.95 | $21.92 | $0.03 | 35,194.0 | +0.10% |
| Jun 13, 2024 | $21.92 | $21.86 | $0.06 | 46,826.0 | +0.46% |
| Jun 12, 2024 | $21.90 | $21.82 | $0.08 | 52,128.0 | +0.49% |
| Jun 11, 2024 | $21.73 | $21.63 | $0.095 | 44,244.0 | +0.29% |
| Jun 10, 2024 | $21.65 | $21.62 | $0.0351 | 42,038.0 | -0.18% |
| Jun 07, 2024 | $21.78 | $21.68 | $0.10 | 43,603.0 | -0.69% |
| Jun 06, 2024 | $21.84 | $21.78 | $0.06 | 29,734.0 | +0.01% |
| Jun 05, 2024 | $21.84 | $21.76 | $0.0778 | 79,168.0 | +0.22% |
| Jun 04, 2024 | $21.79 | $21.73 | $0.06 | 71,669.0 | +0.51% |
| Jun 03, 2024 | $21.68 | $21.61 | $0.075 | 38,365.0 | +0.18% |
| May 31, 2024 | $21.64 | $21.60 | $0.04 | 30,456.0 | +0.37% |
| May 30, 2024 | $21.56 | $21.51 | $0.0504 | 55,103.0 | +0.44% |
| May 29, 2024 | $21.50 | $21.44 | $0.0607 | 100,936.0 | -0.49% |
| May 28, 2024 | $21.64 | $21.54 | $0.10 | 41,677.0 | -0.29% |
| May 24, 2024 | $21.64 | $21.61 | $0.025 | 19,720.0 | +0.03% |
| May 23, 2024 | $21.64 | $21.60 | $0.035 | 20,753.0 | -0.27% |
| May 22, 2024 | $21.70 | $21.67 | $0.035 | 28,244.0 | -0.12% |
| May 21, 2024 | $21.72 | $21.70 | $0.0226 | 33,789.0 | +0.21% |
NuShares ESG U.S. Aggregate Bond ETF Stock (NUBD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of NuShares ESG U.S. Aggregate Bond ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NUBD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of NuShares ESG U.S. Aggregate Bond ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
NuShares ESG U.S. Aggregate Bond ETF Stock (NUBD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2024 | $21.95 | $21.61 | $0.345 | 571,739.0 | +1.06% |
| May, 2024 | $21.79 | $21.26 | $0.53 | 1,511,470.0 | +1.45% |
| Apr, 2024 | $21.88 | $21.28 | $0.598 | 1,572,901.0 | -2.91% |
| Mar, 2024 | $22.11 | $21.73 | $0.38 | 1,563,063.0 | +0.50% |
| Feb, 2024 | $22.35 | $21.71 | $0.6412 | 932,097.0 | -1.44% |
| Jan, 2024 | $22.26 | $21.89 | $0.37 | 1,130,627.0 | -0.36% |
NuShares ESG U.S. Aggregate Bond ETF Stock (NUBD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.35 | $21.52 | $0.83 | 1,976,591.0 | +3.15% |
| Nov, 2023 | $21.72 | $20.75 | $0.9745 | 1,023,400.0 | +4.07% |
| Oct, 2023 | $21.10 | $20.56 | $0.54 | 1,788,200.0 | -1.73% |
| Sep, 2023 | $21.63 | $21.00 | $0.63 | 1,215,345.0 | -2.76% |
| Aug, 2023 | $21.79 | $21.30 | $0.4915 | 1,063,562.0 | -0.92% |
| Jul, 2023 | $22.08 | $21.59 | $0.49 | 1,351,786.0 | -0.39% |
| Jun, 2023 | $22.18 | $21.84 | $0.345 | 761,968.0 | -0.48% |
| May, 2023 | $22.50 | $21.81 | $0.69 | 2,367,774.0 | -1.41% |
| Apr, 2023 | $22.59 | $22.12 | $0.47 | 1,533,361.0 | +0.25% |
| Mar, 2023 | $22.48 | $21.54 | $0.94 | 1,068,803.0 | +2.45% |
| Feb, 2023 | $22.64 | $21.73 | $0.9087 | 868,858.0 | -2.81% |
| Jan, 2023 | $22.57 | $21.84 | $0.73 | 952,142.0 | +3.10% |
NuShares ESG U.S. Aggregate Bond ETF Stock (NUBD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $22.46 | $21.71 | $0.75 | 1,840,697.0 | -1.41% |
| Nov, 2022 | $22.08 | $21.15 | $0.93 | 1,319,863.0 | +3.37% |
| Oct, 2022 | $21.91 | $20.99 | $0.9215 | 1,171,805.0 | -1.34% |
| Sep, 2022 | $22.61 | $21.47 | $1.14 | 1,279,717.0 | -4.35% |
| Aug, 2022 | $23.45 | $22.64 | $0.812 | 967,259.0 | -3.27% |
| Jul, 2022 | $23.47 | $22.75 | $0.72 | 817,260.0 | +2.32% |
| Jun, 2022 | $23.28 | $22.25 | $1.03 | 1,220,828.0 | -1.73% |
| May, 2022 | $23.48 | $22.84 | $0.64 | 1,218,094.0 | +0.58% |
| Apr, 2022 | $24.04 | $23.12 | $0.9201 | 1,184,477.0 | -4.06% |
| Mar, 2022 | $25.01 | $23.84 | $1.17 | 1,145,851.0 | -2.91% |
| Feb, 2022 | $25.19 | $24.56 | $0.6331 | 1,091,657.0 | -1.22% |
| Jan, 2022 | $25.58 | $25.05 | $0.53 | 931,427.0 | -2.05% |
0.78%
Cap:
|
Volume (24h):