Get the Stockscreener App
17.97
0.28%
-0.05
Nuveen S P 500 Dynamic Overwrite Fund Stock (SPXX) Price History
The historical daily chart and data for Nuveen S P 500 Dynamic Overwrite Fund stock (SPXX), show that the latest closing stock price as of December 04, 2025, is $17.97.
- Nuveen S P 500 Dynamic Overwrite Fund all-time high stock price is $19.88, occurred on June 08, 2018.
- The lowest Nuveen S P 500 Dynamic Overwrite Fund stock price recorded was $8.64 on March 18, 2020. Since then, Nuveen S P 500 Dynamic Overwrite Fund's stock price has risen over 107.99% to $17.97 now.
- The 52-week high stock price for SPXX is $18.52, representing a 3.06% increase from the current share price, occurred on February 24, 2025.
- The 52-week low stock price for SPXX is $14.33, indicating a -20.26% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Nuveen S P 500 Dynamic Overwrite Fund (SPXX) stock in the beginning of 2024 was $18.64. The stock closed the year at $16.12, a loss of over -13.52% for the year.
The table below shows more information about SPXX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 04, 2025 | $18.05 | $17.95 | $0.10 | 40,602.0 | -0.28% |
| Dec 03, 2025 | $18.07 | $17.93 | $0.1438 | 43,858.0 | +0.28% |
| Dec 02, 2025 | $18.01 | $17.89 | $0.1198 | 45,858.0 | +0.73% |
| Dec 01, 2025 | $18.02 | $17.79 | $0.23 | 59,099.0 | -0.94% |
| Nov 28, 2025 | $18.01 | $17.73 | $0.2759 | 44,771.0 | +1.35% |
| Nov 26, 2025 | $17.85 | $17.63 | $0.22 | 53,869.0 | +1.37% |
| Nov 25, 2025 | $17.60 | $17.36 | $0.2465 | 37,131.0 | +1.10% |
| Nov 24, 2025 | $17.48 | $17.22 | $0.2599 | 25,945.0 | +1.11% |
| Nov 21, 2025 | $17.22 | $17.06 | $0.16 | 39,008.0 | +0.88% |
| Nov 20, 2025 | $17.47 | $17.00 | $0.4677 | 65,351.0 | -1.33% |
| Nov 19, 2025 | $17.31 | $17.13 | $0.18 | 31,550.0 | +0.35% |
| Nov 18, 2025 | $17.34 | $17.13 | $0.2099 | 35,036.0 | -0.87% |
| Nov 17, 2025 | $17.53 | $17.27 | $0.26 | 71,324.0 | -0.46% |
| Nov 14, 2025 | $17.46 | $17.27 | $0.1896 | 49,902.0 | -0.06% |
| Nov 13, 2025 | $17.66 | $17.38 | $0.28 | 34,179.0 | -1.42% |
| Nov 12, 2025 | $17.70 | $17.57 | $0.13 | 61,835.0 | +0.23% |
| Nov 11, 2025 | $17.67 | $17.45 | $0.22 | 62,958.0 | +0.69% |
| Nov 10, 2025 | $17.61 | $17.46 | $0.15 | 25,126.0 | +0.81% |
| Nov 07, 2025 | $17.46 | $17.20 | $0.26 | 51,780.0 | -0.80% |
| Nov 06, 2025 | $17.77 | $17.48 | $0.29 | 39,474.0 | -0.91% |
| Nov 05, 2025 | $17.76 | $17.52 | $0.24 | 71,509.0 | +0.51% |
Nuveen S P 500 Dynamic Overwrite Fund Stock (SPXX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nuveen S P 500 Dynamic Overwrite Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPXX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nuveen S P 500 Dynamic Overwrite Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nuveen S P 500 Dynamic Overwrite Fund Stock (SPXX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.07 | $17.79 | $0.2788 | 230,019.0 | -0.22% |
| Nov, 2025 | $18.01 | $17.00 | $1.01 | 855,184.0 | +1.58% |
| Oct, 2025 | $17.86 | $16.87 | $0.99 | 1,306,131.0 | +1.37% |
| Sep, 2025 | $18.41 | $17.15 | $1.26 | 1,104,820.0 | -3.37% |
| Aug, 2025 | $18.20 | $17.66 | $0.5392 | 728,684.0 | +0.50% |
| Jul, 2025 | $18.12 | $17.70 | $0.42 | 977,430.0 | +1.52% |
| Jun, 2025 | $17.75 | $16.80 | $0.9524 | 1,013,444.0 | +2.42% |
| May, 2025 | $17.55 | $16.38 | $1.17 | 998,771.0 | +4.72% |
| Apr, 2025 | $17.20 | $14.33 | $2.87 | 1,411,306.0 | -2.13% |
| Mar, 2025 | $18.50 | $16.50 | $2.00 | 1,536,715.0 | -8.05% |
| Feb, 2025 | $18.52 | $17.76 | $0.7599 | 1,418,460.0 | +1.77% |
| Jan, 2025 | $18.13 | $17.03 | $1.10 | 819,576.0 | +1.75% |
Nuveen S P 500 Dynamic Overwrite Fund Stock (SPXX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.00 | $16.89 | $1.11 | 617,905.0 | +0.51% |
| Nov, 2024 | $17.65 | $16.57 | $1.08 | 618,294.0 | +5.88% |
| Oct, 2024 | $17.00 | $16.44 | $0.56 | 781,715.0 | -0.72% |
| Sep, 2024 | $16.78 | $16.20 | $0.5803 | 719,667.0 | +0.48% |
| Aug, 2024 | $16.75 | $15.14 | $1.61 | 940,152.0 | +2.20% |
| Jul, 2024 | $16.70 | $16.10 | $0.60 | 754,835.0 | +0.06% |
| Jun, 2024 | $16.39 | $15.72 | $0.67 | 559,611.0 | +3.68% |
| May, 2024 | $15.90 | $15.27 | $0.63 | 627,545.0 | +2.94% |
| Apr, 2024 | $15.76 | $14.91 | $0.85 | 916,969.0 | -2.36% |
| Mar, 2024 | $16.05 | $15.10 | $0.95 | 1,018,096.0 | +1.23% |
| Feb, 2024 | $15.61 | $15.10 | $0.51 | 904,847.0 | +2.52% |
| Jan, 2024 | $15.22 | $14.72 | $0.50 | 1,103,761.0 | +0.40% |
Nuveen S P 500 Dynamic Overwrite Fund Stock (SPXX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.11 | $14.65 | $0.4595 | 1,219,323.0 | +2.24% |
| Nov, 2023 | $14.89 | $13.84 | $1.05 | 1,051,697.0 | +6.90% |
| Oct, 2023 | $14.98 | $13.57 | $1.41 | 1,031,386.0 | -7.15% |
| Sep, 2023 | $15.55 | $14.47 | $1.08 | 1,256,120.0 | -4.14% |
| Aug, 2023 | $15.90 | $15.02 | $0.88 | 755,449.0 | -2.77% |
| Jul, 2023 | $15.97 | $15.47 | $0.50 | 646,689.0 | +1.40% |
| Jun, 2023 | $15.94 | $15.05 | $0.89 | 754,642.0 | +3.16% |
| May, 2023 | $15.68 | $14.80 | $0.88 | 849,945.0 | -2.38% |
| Apr, 2023 | $15.75 | $15.28 | $0.47 | 634,623.0 | -0.06% |
| Mar, 2023 | $15.96 | $14.71 | $1.25 | 1,032,551.0 | -1.27% |
| Feb, 2023 | $16.44 | $15.74 | $0.70 | 875,940.0 | +0.06% |
| Jan, 2023 | $16.42 | $15.32 | $1.10 | 1,159,805.0 | -2.17% |
0.48%
1.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):