UK markets close in 3 hours 49 minutes

NuShares ESG Large-Cap Growth ETF (NULG)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
72.81-1.11 (-1.50%)
At close: 04:00PM EDT
72.89 +0.08 (+0.11%)
After hours: 04:05PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
26 Dec 202369.3869.7169.1169.6469.6030,300
22 Dec 202369.2169.4468.9569.2769.2327,000
21 Dec 202368.6869.0568.4869.0569.0144,500
20 Dec 202368.9669.4368.0668.0668.02192,300
19 Dec 202368.7969.1768.6869.1169.0795,200
18 Dec 202368.3868.8268.3868.7468.70135,200
15 Dec 202368.1668.3668.0168.2568.2157,500
14 Dec 202368.3368.6367.8268.1668.1261,300
14 Dec 20230.255 Dividend
13 Dec 202367.2768.3467.1368.2667.9643,100
12 Dec 202366.8167.2266.6467.2266.9349,600
11 Dec 202366.4166.8966.3966.8266.5342,300
08 Dec 202366.0066.5965.9166.4166.1266,300
07 Dec 202365.9766.3165.8866.3166.0261,900
06 Dec 202366.0766.2165.5065.6165.3348,900
05 Dec 202365.5965.9165.3965.6665.3849,300
04 Dec 202365.7765.9965.4065.7965.50369,900
01 Dec 202365.5566.3365.4466.2565.9636,600
30 Nov 202365.5565.7065.1665.6565.37146,300
29 Nov 202365.5765.8665.4165.4665.18101,000
28 Nov 202365.0865.4064.9865.1264.8454,100
27 Nov 202364.9665.4564.9665.1764.8954,000
24 Nov 202365.0465.1564.9165.1264.84194,900
22 Nov 202365.1465.3964.9665.0164.7343,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...