UK markets closed

NuShares ESG Large-Cap Growth ETF (NULG)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
76.670.00 (0.00%)
At close: 04:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202476.7576.7676.3576.6776.6737,500
16 May 202476.8777.0076.6776.6776.6769,000
15 May 202476.1976.8376.0376.8276.8246,600
14 May 202475.4575.7675.3075.7175.7155,100
13 May 202475.5875.5875.0875.3075.3034,100
10 May 202475.5275.7575.2975.4575.4531,500
09 May 202475.1175.3274.8875.3275.3256,400
08 May 202474.9575.2974.8575.1175.1139,200
07 May 202475.3675.7075.1275.4075.4033,100
06 May 202474.6775.2874.6375.2375.2367,100
03 May 202474.3374.3673.9474.2374.2376,400
02 May 202473.1873.5472.4673.4173.4153,800
01 May 202473.0774.0472.6772.8472.8466,700
30 Apr 202474.0374.4473.3073.3573.3546,300
29 Apr 202474.2974.3974.0074.2974.2930,900
26 Apr 202473.5274.3173.3174.0874.0870,800
25 Apr 202471.7072.7971.5972.6472.6452,900
24 Apr 202472.9573.1572.1872.4672.4646,700
23 Apr 202471.8872.7171.7372.6272.6251,300
22 Apr 202471.1171.7970.7571.3771.3750,500
19 Apr 202471.6871.8570.5270.6870.6874,700
18 Apr 202472.2872.6071.7971.8571.8559,800
17 Apr 202473.2773.2772.1072.1472.1464,300
16 Apr 202472.8573.1872.6072.8272.8253,500
15 Apr 202474.6774.6972.7372.8172.8184,100
12 Apr 202474.5874.7273.8173.9273.9254,500
11 Apr 202474.8175.3574.3875.2075.2038,900
10 Apr 202474.3474.8074.2174.5074.5056,500
09 Apr 202475.4175.6174.4475.3575.3548,100
08 Apr 202475.1975.3375.0275.2275.2240,400
05 Apr 202474.4675.1474.4474.9674.9644,600
04 Apr 202475.7776.2574.1374.1574.1598,600
03 Apr 202475.3575.7475.0775.4975.4978,200
02 Apr 202475.3475.5174.9775.4675.4658,900
01 Apr 202476.5276.6075.9276.1576.15103,900
28 Mar 202476.4976.6676.2876.2876.2848,300
27 Mar 202476.6776.6976.0076.4076.4049,000
26 Mar 202476.6276.6576.1676.1676.1633,000
25 Mar 202476.4376.4376.1976.1976.19116,100
22 Mar 202476.6576.7876.4076.5876.5855,800
21 Mar 202476.8977.1076.7176.8176.8174,200
20 Mar 202475.7176.2875.4576.2876.2854,600
19 Mar 202474.8875.6374.7575.6275.6248,700
18 Mar 202475.2075.6475.0875.0975.0977,100
15 Mar 202474.6474.8974.2874.3474.3474,100
14 Mar 202475.6375.6374.7275.1875.1858,200
13 Mar 202475.3675.6575.2775.4175.4157,900
12 Mar 202474.7575.5474.4275.5075.5071,900
11 Mar 202474.3074.6274.1074.4174.4167,600
08 Mar 202475.6476.0074.3774.4974.4986,600
07 Mar 202474.8075.5474.7575.4575.4569,400
06 Mar 202474.5074.6974.1774.4074.4085,400
05 Mar 202474.3074.3073.5773.9873.98116,800
04 Mar 202475.0075.0074.5474.6274.6290,300
01 Mar 202474.4874.9874.1974.9274.9290,500
29 Feb 202474.2174.3373.8474.1274.1295,100
28 Feb 202473.5173.9073.3673.7573.75129,100
27 Feb 202473.9473.9473.6273.8073.80116,500
26 Feb 202474.0374.1873.7973.7973.7956,300
23 Feb 202474.1274.4273.7373.9673.9679,800
22 Feb 202473.2874.1873.2874.0974.09136,400
21 Feb 202471.6671.8871.3071.7971.7984,400
20 Feb 202472.5172.5271.6472.0672.06101,600
16 Feb 202473.5473.6672.8472.9172.9163,000
15 Feb 202473.1673.4572.9873.4173.41215,400
14 Feb 202472.7373.1972.5273.1873.1882,000
13 Feb 202472.0072.6971.7572.3072.30103,800
12 Feb 202473.4773.7473.0873.2473.2446,800
09 Feb 202473.0073.5472.8573.4673.4646,000
08 Feb 202472.6172.9272.5772.7972.7946,600
07 Feb 202472.2472.7472.0372.5672.5675,600
06 Feb 202471.8471.8471.2371.6671.6657,900
05 Feb 202471.5271.7771.1571.5771.5792,200
02 Feb 202470.8571.7070.5671.4771.47114,500
01 Feb 202470.4471.2370.2371.1971.1971,200
31 Jan 202471.0171.0670.1270.1270.1252,500
30 Jan 202471.5171.6671.3171.4571.4552,900
29 Jan 202470.6471.5170.4471.5071.5048,400
26 Jan 202470.5470.8170.3670.5270.5237,600
25 Jan 202470.7570.7770.1470.5570.5563,500
24 Jan 202471.0171.2170.5170.5170.5154,400
23 Jan 202470.6570.6770.3170.5570.5554,500
22 Jan 202470.5870.8770.4070.5270.5297,200
19 Jan 202469.5170.2469.3570.2470.2444,100
18 Jan 202468.9569.3068.6369.2469.24127,000
17 Jan 202468.6168.6668.2768.6068.6049,100
16 Jan 202468.8069.2968.6869.0969.09111,700
12 Jan 202469.1169.2468.8468.9768.9738,000
11 Jan 202469.1669.2068.4069.0869.0840,100
10 Jan 202468.7569.2268.6169.1069.1046,200
09 Jan 202468.2668.8668.0868.6168.6154,200
08 Jan 202467.5568.6467.5568.6168.6161,000
05 Jan 202467.3467.8067.1967.3767.3735,000
04 Jan 202467.4167.9367.3167.3767.3782,800
03 Jan 202468.0868.0867.4567.5167.5169,200
02 Jan 202468.9968.9968.1968.5668.5658,000
29 Dec 202369.6069.8369.1369.4769.4755,500
28 Dec 202369.7669.8669.6469.6869.6827,000
28 Dec 20230.042 Dividend
27 Dec 202369.6669.8369.5569.7969.7548,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...