Nuveen S&P 500 Dynamic Overwrite Fund - SPXX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	17.19	17.18	17.18	17.39	17.16	90,600
September 26, 2025	17.57	17.19	17.19	17.59	17.19	68,819
September 25, 2025	17.7	17.59	17.59	17.7	17.38	45,121
September 24, 2025	17.87	17.7	17.7	17.9	17.65	57,011
September 23, 2025	17.95	17.85	17.85	17.95	17.83	30,200
September 22, 2025	17.91	17.92	17.92	18.02	17.81	95,200
September 19, 2025	17.93	17.95	17.95	18.03	17.9	40,250
September 18, 2025	17.97	17.91	17.91	18.04	17.91	49,401
September 17, 2025	18.05	17.97	17.97	18.05	17.95	24,400
September 16, 2025	18.11	18.07	18.07	18.16	18.02	35,900
September 15, 2025	18.15	18.18	18.18	18.2	18.01	80,300
September 12, 2025	18.29	18.3	18.3	18.34	18.22	39,000
September 11, 2025	18.26	18.35	18.35	18.39	18.23	64,319
September 10, 2025	18.3	18.26	18.26	18.4	18.19	54,700
September 09, 2025	18.27	18.25	18.25	18.29	18.17	37,639
September 08, 2025	18.18	18.27	18.27	18.41	18.17	70,700
September 05, 2025	18.29	18.16	18.16	18.29	18.11	32,059
September 04, 2025	18.11	18.25	18.25	18.25	18.09	22,500
September 03, 2025	18.05	18.09	18.09	18.13	18.02	28,700
September 02, 2025	18	18.02	18.02	18.02	17.9	25,000
August 29, 2025	18.09	18.1	18.1	18.13	18.03	15,047
August 28, 2025	18.06	18.11	18.11	18.13	18	31,741
August 27, 2025	18.02	18.1	18.1	18.1	18	28,300
August 26, 2025	18	18.03	18.03	18.04	17.97	24,803
August 25, 2025	17.99	18.01	18.01	18.05	17.73	42,700
August 22, 2025	17.84	18	18	18.2	17.83	85,200
August 21, 2025	17.89	17.83	17.83	17.98	17.81	28,500
August 20, 2025	17.91	17.94	17.94	17.96	17.82	28,022
August 19, 2025	18.02	17.97	17.97	18.09	17.91	29,616
August 18, 2025	18.03	18.01	18.01	18.05	17.95	33,242
August 15, 2025	18.08	18.03	18.03	18.08	18	41,213
August 14, 2025	18.09	18.11	18.11	18.15	18.06	44,811
August 13, 2025	18.14	18.13	18.13	18.18	18.11	27,205
August 12, 2025	18.04	18.09	18.09	18.14	18.01	26,235
August 11, 2025	17.98	17.97	17.97	18.1	17.92	34,614
August 08, 2025	17.97	17.99	17.99	18.05	17.93	43,100
August 07, 2025	18.01	17.97	17.97	18.04	17.92	28,500
August 06, 2025	17.78	17.89	17.89	17.92	17.78	20,081
August 05, 2025	17.88	17.76	17.76	17.9	17.74	42,100
August 04, 2025	17.78	17.86	17.86	17.95	17.78	26,101
August 01, 2025	17.92	17.72	17.72	17.92	17.66	47,420
July 31, 2025	17.94	18.01	18.01	18.05	17.94	23,108
July 30, 2025	18.01	17.91	17.91	18.1	17.91	25,134
July 29, 2025	18.06	18.03	18.03	18.06	17.93	36,700
July 28, 2025	18	17.99	17.99	18.12	17.97	64,600
July 25, 2025	18	18.06	18.06	18.09	17.99	26,047
July 24, 2025	17.85	17.95	17.95	18	17.79	24,846
July 23, 2025	17.95	17.93	17.93	17.99	17.92	31,225
July 22, 2025	17.97	17.94	17.94	17.97	17.79	60,416
July 21, 2025	17.83	17.93	17.93	17.95	17.83	33,940
July 18, 2025	17.85	17.8	17.8	17.91	17.74	71,200
July 17, 2025	17.85	17.86	17.86	17.91	17.81	36,630
July 16, 2025	17.91	17.86	17.86	17.91	17.75	34,507
July 15, 2025	17.95	17.83	17.83	17.95	17.77	44,608
July 14, 2025	17.9	17.86	17.86	17.92	17.83	17,300
July 11, 2025	17.88	17.87	17.87	17.88	17.79	25,400
July 10, 2025	17.86	17.9	17.9	17.94	17.8	33,800
July 09, 2025	17.86	17.87	17.87	17.99	17.86	61,300
July 08, 2025	17.89	17.86	17.86	17.89	17.78	33,400
July 07, 2025	17.97	17.85	17.85	17.97	17.76	52,139

Nuveen S&P 500 Dynamic Overwrite Fund (SPXX) NYSE