Skip to main content

Nuveen Global Net Zero Transition ETF (NQ: NTZG )

31.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 31.01 31.01 31.01 31.01 4 -0.38(-1.22%)
Apr 29, 2024 31.39 31.39 31.39 31.39 9 +0.01(+0.04%)
Apr 26, 2024 31.38 31.38 31.38 31.38 100 +0.28(+0.90%)
Apr 25, 2024 30.84 31.10 30.84 31.10 141 -0.01(-0.02%)
Apr 24, 2024 31.11 31.11 31.11 31.11 1 -0.01(-0.02%)
Apr 23, 2024 31.11 31.11 31.11 31.11 1 +0.23(+0.76%)
Apr 22, 2024 30.69 30.88 30.69 30.88 202 +0.22(+0.72%)
Apr 19, 2024 30.75 30.77 30.66 30.66 301 -0.15(-0.49%)
Apr 18, 2024 30.81 30.81 30.81 30.81 0 -0.06(-0.18%)
Apr 17, 2024 30.87 30.87 30.87 30.87 0 +0.01(+0.02%)
Apr 16, 2024 30.92 30.97 30.86 30.86 1,418 -0.24(-0.77%)
Apr 15, 2024 31.10 31.10 31.10 31.10 2 -0.20(-0.64%)
Apr 12, 2024 31.30 31.30 31.30 31.30 100 -0.52(-1.63%)
Apr 11, 2024 31.82 31.82 31.82 31.82 3 +0.12(+0.38%)
Apr 10, 2024 31.67 31.70 31.67 31.70 368 -0.22(-0.70%)
Apr 09, 2024 31.92 31.92 31.92 31.92 10 -0.04(-0.11%)
Apr 08, 2024 31.94 31.96 31.94 31.96 722 +0.16(+0.50%)
Apr 05, 2024 31.80 31.80 31.80 31.80 100 +0.18(+0.58%)
Apr 04, 2024 31.62 31.62 31.62 31.62 22 -0.26(-0.82%)
Apr 03, 2024 31.88 31.88 31.88 31.88 3 -0.09(-0.28%)
Apr 02, 2024 31.97 31.97 31.97 31.97 11 -0.08(-0.25%)
Apr 01, 2024 32.05 32.05 32.05 32.05 9 -0.12(-0.38%)
Mar 28, 2024 32.19 32.19 32.17 32.17 107 +0.03(+0.10%)
Mar 27, 2024 32.14 32.14 32.14 32.14 16 +0.16(+0.49%)
Mar 26, 2024 31.98 31.98 31.98 31.98 22 -0.04(-0.11%)
Mar 25, 2024 32.02 32.02 32.02 32.02 5 -0.06(-0.19%)
Mar 22, 2024 32.08 32.08 32.08 32.08 100 +0.01(+0.03%)
Mar 21, 2024 32.07 32.07 32.07 32.07 8 +0.05(+0.16%)
Mar 20, 2024 32.02 32.02 32.02 32.02 12 +0.18(+0.57%)
Mar 19, 2024 31.71 31.84 31.71 31.84 813 +0.14(+0.45%)
Mar 18, 2024 31.75 31.75 31.70 31.70 561 +0.17(+0.53%)
Mar 15, 2024 31.48 31.53 31.48 31.53 319 -0.24(-0.75%)
Mar 14, 2024 31.74 31.77 31.74 31.77 1,618 -0.05(-0.17%)
Mar 13, 2024 31.82 31.82 31.82 31.82 0 -0.03(-0.10%)
Mar 12, 2024 31.85 31.85 31.85 31.85 0 +0.34(+1.07%)
Mar 11, 2024 31.52 31.52 31.52 31.52 9 -0.07(-0.24%)
Mar 08, 2024 31.59 31.59 31.59 31.59 100 -0.28(-0.88%)
Mar 07, 2024 31.87 31.87 31.87 31.87 2 +0.45(+1.43%)
Mar 06, 2024 31.42 31.42 31.42 31.42 430 +0.26(+0.84%)
Mar 05, 2024 31.16 31.16 31.16 31.16 19 -0.22(-0.70%)
Mar 04, 2024 31.38 31.38 31.38 31.38 6 +0.07(+0.23%)
Mar 01, 2024 31.31 31.31 31.31 31.31 0 +0.27(+0.88%)
Feb 29, 2024 31.03 31.03 31.03 31.03 0 +0.10(+0.34%)
Feb 28, 2024 30.93 30.93 30.93 30.93 13 -0.15(-0.47%)
Feb 27, 2024 31.08 31.08 31.08 31.08 10 +0.03(+0.11%)
Feb 26, 2024 31.04 31.04 31.04 31.04 0 -0.10(-0.32%)
Feb 23, 2024 31.14 31.14 31.14 31.14 0 +0.01(+0.02%)
Feb 22, 2024 31.14 31.14 31.14 31.14 0 +0.40(+1.30%)
Feb 21, 2024 30.73 30.73 30.73 30.73 12 +0.05(+0.18%)
Feb 20, 2024 30.68 30.68 30.68 30.68 2 +0.01(+0.03%)
Feb 16, 2024 30.67 30.67 30.67 30.67 100 -0.10(-0.32%)
Feb 15, 2024 30.77 30.77 30.77 30.77 2 +0.31(+1.03%)
Feb 14, 2024 30.46 30.46 30.46 30.46 6 +0.26(+0.85%)
Feb 13, 2024 30.20 30.20 30.20 30.20 1 -0.46(-1.49%)
Feb 12, 2024 30.66 30.66 30.66 30.66 4 +0.03(+0.11%)
Feb 09, 2024 30.63 30.63 30.63 30.63 0 +0.12(+0.39%)
Feb 08, 2024 30.51 30.51 30.51 30.51 2 +0.13(+0.43%)
Feb 07, 2024 30.38 30.38 30.38 30.38 2 +0.21(+0.71%)
Feb 06, 2024 30.17 30.17 30.17 30.17 0 +0.16(+0.52%)
Feb 05, 2024 30.01 30.01 30.01 30.01 0 -0.15(-0.49%)
Feb 02, 2024 30.16 30.16 30.16 30.16 100 +0.10(+0.33%)
Feb 01, 2024 30.06 30.06 30.06 30.06 14 +0.49(+1.66%)
Jan 31, 2024 29.57 29.57 29.57 29.57 2 -0.28(-0.94%)
Jan 30, 2024 29.85 29.85 29.85 29.85 2 -0.06(-0.20%)
Jan 29, 2024 29.91 29.91 29.91 29.91 0 +0.23(+0.78%)
Jan 26, 2024 29.68 29.68 29.68 29.68 100 +0.02(+0.07%)
Jan 25, 2024 29.66 29.66 29.66 29.66 2 +0.16(+0.54%)
Jan 24, 2024 29.50 29.50 29.50 29.50 2 -0.02(-0.07%)
Jan 23, 2024 29.52 29.52 29.52 29.52 2 +0.11(+0.37%)
Jan 22, 2024 29.41 29.41 29.41 29.41 2 -0.06(-0.20%)
Jan 19, 2024 29.47 29.47 29.47 29.47 100 +0.22(+0.76%)
Jan 18, 2024 29.25 29.25 29.25 29.25 0 +0.30(+1.04%)
Jan 17, 2024 28.94 28.94 28.94 28.94 0 -0.25(-0.84%)
Jan 16, 2024 29.19 29.19 29.19 29.19 2 -0.21(-0.71%)
Jan 12, 2024 29.40 29.40 29.40 29.40 100 +0.06(+0.20%)
Jan 11, 2024 29.34 29.34 29.34 29.34 1 +0.05(+0.18%)
Jan 10, 2024 29.29 29.29 29.29 29.29 25 +0.11(+0.39%)
Jan 09, 2024 29.18 29.18 29.18 29.18 0 -0.06(-0.22%)
Jan 08, 2024 29.24 29.24 29.24 29.24 4 +0.22(+0.76%)
Jan 05, 2024 29.02 29.02 29.02 29.02 100 +0.06(+0.21%)
Jan 04, 2024 28.96 28.96 28.96 28.96 2 -0.11(-0.36%)
Jan 03, 2024 29.07 29.07 29.07 29.07 0 -0.23(-0.78%)
Jan 02, 2024 29.29 29.29 29.29 29.29 0 -0.23(-0.79%)
Dec 29, 2023 29.53 29.53 29.53 29.53 0 -0.06(-0.19%)
Dec 28, 2023 29.58 29.58 29.58 29.58 1 -0.00(-0.00%)
Dec 27, 2023 29.59 29.59 29.59 29.59 0 +0.06(+0.20%)
Dec 26, 2023 29.53 29.53 29.53 29.53 0 +0.08(+0.26%)
Dec 22, 2023 29.45 29.45 29.45 29.45 100 +0.14(+0.48%)
Dec 21, 2023 29.31 29.31 29.31 29.31 2 +0.31(+1.06%)
Dec 20, 2023 29.00 29.00 29.00 29.00 18 -0.34(-1.15%)
Dec 19, 2023 29.34 29.34 29.34 29.34 31 +0.14(+0.46%)
Dec 18, 2023 29.20 29.20 29.20 29.20 2 +0.16(+0.57%)
Dec 15, 2023 29.04 29.04 29.04 29.04 100 -0.06(-0.22%)
Dec 14, 2023 29.10 29.10 29.10 29.10 21 +0.14(+0.49%)
Dec 13, 2023 28.96 28.96 28.96 28.96 0 +0.34(+1.18%)
Dec 12, 2023 28.63 28.63 28.63 28.63 2 -0.05(-0.19%)
Dec 11, 2023 28.68 28.68 28.68 28.68 3 +0.17(+0.59%)
Dec 08, 2023 28.51 28.51 28.51 28.51 101 +0.06(+0.22%)
Dec 07, 2023 28.45 28.45 28.45 28.45 2 +0.21(+0.75%)
Dec 06, 2023 28.35 28.37 28.24 28.24 203 -0.06(-0.23%)
Dec 05, 2023 28.30 28.30 28.30 28.30 0 -0.06(-0.21%)
Dec 04, 2023 28.36 28.36 28.36 28.36 2 -0.26(-0.92%)
Dec 01, 2023 28.62 28.62 28.62 28.62 0 +0.17(+0.59%)
Nov 30, 2023 28.46 28.46 28.46 28.46 0 +0.08(+0.29%)
Nov 29, 2023 28.37 28.37 28.37 28.37 0 -0.01(-0.03%)
Nov 28, 2023 28.38 28.38 28.38 28.38 0 +0.01(+0.02%)
Nov 27, 2023 28.42 28.42 28.38 28.38 101 -0.05(-0.17%)
Nov 24, 2023 28.42 28.42 28.42 28.42 0 +0.10(+0.35%)
Nov 22, 2023 28.32 28.32 28.32 28.32 101 +0.12(+0.42%)
Nov 21, 2023 28.21 28.21 28.21 28.21 0 -0.07(-0.25%)
Nov 20, 2023 28.29 28.29 28.28 28.28 101 +0.16(+0.58%)
Nov 17, 2023 28.11 28.11 28.11 28.11 101 +0.13(+0.48%)
Nov 16, 2023 27.98 27.98 27.98 27.98 0 +0.04(+0.13%)
Nov 15, 2023 27.94 27.94 27.94 27.94 0 +0.03(+0.09%)
Nov 14, 2023 27.92 27.92 27.92 27.92 0 +0.52(+1.89%)
Nov 13, 2023 27.40 27.40 27.40 27.40 0 +0.03(+0.13%)
Nov 10, 2023 27.36 27.36 27.36 27.36 101 +0.26(+0.95%)
Nov 09, 2023 27.11 27.11 27.11 27.11 2 -0.06(-0.22%)
Nov 08, 2023 27.17 27.17 27.17 27.17 1 +0.02(+0.08%)
Nov 07, 2023 27.15 27.15 27.15 27.15 2 -0.09(-0.34%)
Nov 06, 2023 27.24 27.24 27.24 27.24 1 -0.03(-0.09%)
Nov 03, 2023 27.27 27.27 27.27 27.27 101 +0.25(+0.92%)
Nov 02, 2023 27.02 27.02 27.02 27.02 0 +0.42(+1.58%)
Nov 01, 2023 26.60 26.60 26.60 26.60 2 +0.34(+1.31%)
Oct 31, 2023 26.25 26.25 26.25 26.25 4 +0.02(+0.08%)
Oct 30, 2023 26.23 26.23 26.23 26.23 2 +0.31(+1.18%)
Oct 27, 2023 25.92 25.92 25.92 25.92 0 -0.15(-0.59%)
Oct 26, 2023 26.08 26.08 26.08 26.08 0 -0.15(-0.58%)
Oct 25, 2023 26.23 26.23 26.23 26.23 2 -0.35(-1.31%)
Oct 24, 2023 26.58 26.58 26.58 26.58 0 +0.20(+0.77%)
Oct 23, 2023 26.38 26.38 26.38 26.38 0 -0.01(-0.05%)
Oct 20, 2023 26.39 26.39 26.39 26.39 101 -0.45(-1.66%)
Oct 19, 2023 26.84 26.84 26.84 26.84 22 -0.16(-0.58%)
Oct 18, 2023 26.99 26.99 26.99 26.99 1 -0.35(-1.29%)
Oct 17, 2023 27.34 27.34 27.34 27.34 2 +0.00(+0.01%)
Oct 16, 2023 27.37 27.37 27.34 27.34 130 +0.25(+0.92%)
Oct 13, 2023 27.09 27.09 27.09 27.09 0 -0.10(-0.37%)
Oct 12, 2023 27.19 27.19 27.19 27.19 0 -0.15(-0.54%)
Oct 11, 2023 27.34 27.34 27.34 27.34 24 +0.12(+0.45%)
Oct 10, 2023 27.24 27.24 27.22 27.22 368 +0.32(+1.17%)
Oct 09, 2023 26.90 26.90 26.90 26.90 2 -0.01(-0.04%)
Oct 06, 2023 26.91 26.91 26.91 26.91 101 +0.39(+1.47%)
Oct 05, 2023 26.52 26.52 26.52 26.52 1 +0.02(+0.07%)
Oct 04, 2023 26.50 26.50 26.50 26.50 0 +0.12(+0.45%)
Oct 03, 2023 26.38 26.38 26.38 26.38 0 -0.36(-1.35%)
Oct 02, 2023 26.74 26.74 26.74 26.74 2 -0.26(-0.95%)
Sep 29, 2023 27.00 27.00 27.00 27.00 101 -0.04(-0.16%)
Sep 28, 2023 27.04 27.04 27.04 27.04 0 +0.18(+0.66%)
Sep 27, 2023 26.87 26.87 26.87 26.87 0 +0.06(+0.22%)
Sep 26, 2023 26.81 26.81 26.81 26.81 0 -0.40(-1.47%)
Sep 25, 2023 27.21 27.21 27.21 27.21 2 +0.00(+0.00%)
Sep 22, 2023 27.21 27.21 27.21 27.21 101 +0.07(+0.25%)
Sep 21, 2023 27.14 27.14 27.14 27.14 2 -0.54(-1.94%)
Sep 20, 2023 27.67 27.67 27.67 27.67 0 -0.16(-0.59%)
Sep 19, 2023 27.84 27.84 27.84 27.84 0 -0.05(-0.17%)
Sep 18, 2023 27.89 27.89 27.89 27.89 2 -0.09(-0.31%)
Sep 15, 2023 27.97 27.97 27.97 27.97 101 -0.24(-0.85%)
Sep 14, 2023 28.21 28.21 28.21 28.21 2 +0.31(+1.11%)
Sep 13, 2023 27.90 27.90 27.90 27.90 0 -0.01(-0.02%)
Sep 12, 2023 27.91 27.91 27.91 27.91 15 -0.20(-0.71%)
Sep 11, 2023 28.11 28.11 28.11 28.11 1 +0.23(+0.82%)
Sep 08, 2023 27.88 27.88 27.88 27.88 101 -0.03(-0.11%)
Sep 07, 2023 27.91 27.91 27.91 27.91 2 +0.02(+0.09%)
Sep 06, 2023 27.88 27.88 27.88 27.88 0 -0.06(-0.20%)
Sep 05, 2023 27.94 27.94 27.94 27.94 0 -0.13(-0.45%)
Sep 01, 2023 28.06 28.06 28.06 28.06 101 +0.13(+0.48%)
Aug 31, 2023 27.93 27.93 27.93 27.93 2 -0.07(-0.25%)
Aug 30, 2023 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Aug 29, 2023 28.00 28.00 28.00 28.00 2 +0.30(+1.07%)
Aug 28, 2023 27.71 27.71 27.71 27.71 0 +0.16(+0.59%)
Aug 25, 2023 27.54 27.54 27.54 27.54 101 +0.26(+0.94%)
Aug 24, 2023 27.29 27.29 27.29 27.29 2 -0.42(-1.52%)
Aug 23, 2023 27.71 27.71 27.71 27.71 0 +0.27(+0.97%)
Aug 22, 2023 27.44 27.44 27.44 27.44 0 -0.04(-0.16%)
Aug 21, 2023 27.49 27.49 27.49 27.49 34 +0.07(+0.25%)
Aug 18, 2023 27.42 27.42 27.42 27.42 0 +0.07(+0.27%)
Aug 17, 2023 27.34 27.34 27.34 27.34 2 -0.33(-1.21%)
Aug 16, 2023 27.68 27.68 27.68 27.68 2 -0.28(-1.00%)
Aug 15, 2023 27.96 27.96 27.96 27.96 69 -0.27(-0.96%)
Aug 14, 2023 28.23 28.23 28.23 28.23 3 -0.01(-0.03%)
Aug 11, 2023 28.24 28.24 28.24 28.24 101 -0.11(-0.40%)
Aug 10, 2023 28.35 28.35 28.35 28.35 0 +0.02(+0.05%)
Aug 09, 2023 28.34 28.34 28.34 28.34 0 -0.02(-0.07%)
Aug 08, 2023 28.36 28.36 28.36 28.36 15 -0.23(-0.79%)
Aug 07, 2023 28.59 28.59 28.59 28.59 4 +0.27(+0.94%)
Aug 04, 2023 28.32 28.32 28.32 28.32 101 +0.11(+0.38%)
Aug 03, 2023 28.21 28.21 28.21 28.21 560 -0.16(-0.56%)
Aug 02, 2023 28.37 28.37 28.37 28.37 2 -0.48(-1.67%)
Aug 01, 2023 28.85 28.85 28.85 28.85 0 -0.20(-0.69%)
Jul 31, 2023 29.05 29.05 29.05 29.05 1 +0.14(+0.47%)
Jul 28, 2023 28.92 28.92 28.92 28.92 0 +0.24(+0.84%)
Jul 27, 2023 28.68 28.68 28.68 28.68 71 -0.12(-0.43%)
Jul 26, 2023 28.80 28.80 28.80 28.80 3 -0.12(-0.42%)
Jul 25, 2023 28.93 28.93 28.93 28.93 1 +0.14(+0.49%)
Jul 24, 2023 28.78 28.78 28.78 28.78 2 +0.00(+0.00%)
Jul 21, 2023 28.78 28.78 28.78 28.78 101 +0.00(+0.01%)
Jul 20, 2023 28.78 28.78 28.78 28.78 31 -0.10(-0.35%)
Jul 19, 2023 28.88 28.88 28.88 28.88 2 -0.08(-0.27%)
Jul 18, 2023 28.96 28.96 28.96 28.96 2 +0.27(+0.93%)
Jul 17, 2023 28.69 28.69 28.69 28.69 2 -0.02(-0.07%)
Jul 14, 2023 28.71 28.71 28.71 28.71 101 -0.10(-0.34%)
Jul 13, 2023 28.81 28.81 28.81 28.81 2 +0.33(+1.14%)
Jul 12, 2023 28.49 28.49 28.49 28.49 2 +0.33(+1.17%)
Jul 11, 2023 28.16 28.16 28.16 28.16 0 +0.27(+0.98%)
Jul 10, 2023 27.89 27.89 27.89 27.89 4 +0.09(+0.31%)
Jul 07, 2023 27.80 27.80 27.80 27.80 0 +0.09(+0.33%)
Jul 06, 2023 27.71 27.71 27.71 27.71 2 -0.42(-1.51%)
Jul 05, 2023 28.13 28.13 28.13 28.13 0 -0.20(-0.71%)
Jul 03, 2023 28.33 28.33 28.33 28.33 101 +0.03(+0.11%)
Jun 30, 2023 28.30 28.30 28.30 28.30 101 +0.36(+1.28%)
Jun 29, 2023 27.95 27.95 27.95 27.95 2 +0.10(+0.35%)
Jun 28, 2023 27.85 27.85 27.85 27.85 0 -0.00(-0.00%)
Jun 27, 2023 27.85 27.85 27.85 27.85 0 +0.26(+0.94%)
Jun 26, 2023 27.59 27.59 27.59 27.59 0 -0.03(-0.10%)
Jun 23, 2023 27.62 27.62 27.62 27.62 101 -0.35(-1.27%)
Jun 22, 2023 27.98 27.98 27.98 27.98 17 -0.01(-0.04%)
Jun 21, 2023 27.99 27.99 27.99 27.99 0 -0.03(-0.10%)
Jun 20, 2023 28.01 28.01 28.01 28.01 3 -0.39(-1.36%)
Jun 16, 2023 28.40 28.40 28.40 28.40 101 -0.11(-0.40%)
Jun 15, 2023 28.51 28.51 28.51 28.51 0 +0.32(+1.14%)
Jun 14, 2023 28.19 28.19 28.19 28.19 2 +0.06(+0.21%)
Jun 13, 2023 28.13 28.13 28.13 28.13 2 +0.29(+1.03%)
Jun 12, 2023 27.77 27.85 27.77 27.85 1,017 +0.27(+0.96%)
Jun 09, 2023 27.58 27.58 27.58 27.58 101 -0.03(-0.12%)
Jun 08, 2023 27.62 27.62 27.62 27.62 0 +0.21(+0.77%)
Jun 07, 2023 27.40 27.40 27.40 27.40 2 -0.17(-0.61%)
Jun 06, 2023 27.57 27.57 27.57 27.57 0 +0.19(+0.70%)
Jun 05, 2023 27.38 27.38 27.38 27.38 0 -0.05(-0.19%)
Jun 02, 2023 27.43 27.43 27.43 27.43 101 +0.45(+1.67%)
Jun 01, 2023 26.98 26.98 26.98 26.98 0 +0.30(+1.11%)
May 31, 2023 26.69 26.69 26.69 26.69 0 -0.14(-0.51%)
May 30, 2023 26.82 26.82 26.82 26.82 2 -0.22(-0.80%)
May 26, 2023 27.04 27.04 27.04 27.04 0 +0.33(+1.22%)
May 25, 2023 26.71 26.71 26.71 26.71 2 +0.02(+0.08%)
May 24, 2023 26.69 26.69 26.69 26.69 0 -0.22(-0.82%)
May 23, 2023 26.91 26.91 26.91 26.91 2 -0.40(-1.45%)
May 22, 2023 27.31 27.31 27.31 27.31 0 -0.04(-0.15%)
May 19, 2023 27.35 27.35 27.35 27.35 101 +0.02(+0.06%)
May 18, 2023 27.33 27.33 27.33 27.33 0 +0.10(+0.37%)
May 17, 2023 27.23 27.23 27.23 27.23 0 +0.27(+1.02%)
May 16, 2023 26.96 26.96 26.96 26.96 0 -0.20(-0.75%)
May 15, 2023 27.16 27.16 27.16 27.16 5 +0.13(+0.49%)
May 12, 2023 27.02 27.02 27.02 27.02 0 +0.01(+0.05%)
May 11, 2023 27.01 27.01 27.01 27.01 5 -0.15(-0.56%)
May 10, 2023 27.16 27.16 27.16 27.16 0 +0.10(+0.36%)
May 09, 2023 27.06 27.06 27.06 27.06 0 -0.12(-0.43%)
May 08, 2023 27.18 27.18 27.18 27.18 5 -0.01(-0.04%)
May 05, 2023 27.19 27.19 27.19 27.19 101 +0.42(+1.58%)
May 04, 2023 26.77 26.77 26.77 26.77 0 -0.08(-0.29%)
May 03, 2023 26.85 26.85 26.85 26.85 81 -0.15(-0.56%)
May 02, 2023 27.00 27.00 27.00 27.00 9 -0.23(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.