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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.85	17.95	17.95	17.99	17.8	41,900
February 19, 2026	17.77	17.81	17.81	17.85	17.71	33,703
February 18, 2026	17.76	17.77	17.77	17.91	17.76	71,800
February 17, 2026	17.77	17.74	17.74	17.8	17.67	75,934
February 13, 2026	17.75	17.81	17.81	17.91	17.75	37,600
February 12, 2026	18	17.75	17.75	18.03	17.73	34,900
February 11, 2026	18.02	17.98	17.98	18.03	17.84	55,300
February 10, 2026	18.1	18.02	18.02	18.14	18	37,100
February 09, 2026	17.92	18.11	18.11	18.11	17.87	80,700
February 06, 2026	17.67	17.91	17.91	17.94	17.67	70,700
February 05, 2026	17.71	17.63	17.63	17.74	17.55	52,600
February 04, 2026	17.78	17.79	17.79	17.95	17.69	85,322
February 03, 2026	17.93	17.83	17.83	17.93	17.71	50,847
February 02, 2026	17.78	17.91	17.91	17.92	17.78	26,334
January 30, 2026	17.75	17.76	17.76	17.8	17.65	34,912
January 29, 2026	18	17.75	17.75	18	17.74	111,800
January 28, 2026	18.03	17.97	17.97	18.1	17.94	60,000
January 27, 2026	18.07	18	18	18.14	17.91	63,200
January 26, 2026	18	18.04	18.04	18.08	17.97	40,142
January 23, 2026	18.04	17.96	17.96	18.04	17.85	53,700
January 22, 2026	18.06	18	18	18.06	17.95	34,637
January 21, 2026	17.72	17.95	17.95	18	17.72	61,011
January 20, 2026	17.86	17.76	17.76	17.89	17.68	44,300
January 16, 2026	18.1	18.01	18.01	18.1	17.91	48,621
January 15, 2026	18.25	18.07	18.07	18.25	18.02	50,000
January 14, 2026	18.24	18.19	18.19	18.3	18.09	36,700
January 13, 2026	18.33	18.24	18.24	18.33	18.19	41,449
January 12, 2026	18.26	18.32	18.32	18.35	18.2	74,600
January 09, 2026	18.32	18.26	18.26	18.34	18.13	88,100
January 08, 2026	18.27	18.27	18.27	18.29	18.19	47,000
January 07, 2026	18.24	18.21	18.21	18.31	18.14	70,230
January 06, 2026	17.99	18.17	18.17	18.17	17.96	53,800
January 05, 2026	18.08	17.93	17.93	18.16	17.93	45,700
January 02, 2026	18.08	18.02	18.02	18.13	17.96	37,500
December 31, 2025	18.13	18.04	18.04	18.17	18	124,500
December 30, 2025	17.98	18.04	18.04	18.14	17.97	85,600
December 29, 2025	18	17.98	17.98	18.05	17.95	39,643
December 26, 2025	18.12	18.04	18.04	18.12	18	38,700
December 24, 2025	18.03	18.12	18.12	18.13	18	29,784
December 23, 2025	17.85	17.97	17.97	18.02	17.85	34,900
December 22, 2025	17.96	17.91	17.91	17.96	17.7	61,132
December 19, 2025	17.5	17.78	17.78	17.86	17.5	62,000
December 18, 2025	17.48	17.52	17.52	17.6	17.44	40,913
December 17, 2025	17.6	17.4	17.4	17.61	17.38	39,800
December 16, 2025	17.59	17.52	17.52	17.63	17.51	34,600
December 15, 2025	17.69	17.63	17.63	17.72	17.1	32,700
December 12, 2025	17.96	17.87	17.53	18.02	17.86	25,900
December 11, 2025	18.03	17.98	17.64	18.09	17.97	50,900
December 10, 2025	18.01	18.08	17.74	18.08	17.96	46,700
December 09, 2025	17.87	17.96	17.62	18.02	17.87	41,628
December 08, 2025	18.02	17.9	17.56	18.06	17.9	46,400
December 05, 2025	18.07	18.03	18.03	18.11	18	27,216
December 04, 2025	18.02	17.97	17.97	18.05	17.95	40,602
December 03, 2025	18.01	18.02	18.02	18.07	17.93	43,900
December 02, 2025	17.97	17.97	17.97	18.01	17.89	45,900
December 01, 2025	18	17.84	17.84	18.02	17.79	59,109
November 28, 2025	17.89	18.01	18.01	18.01	17.73	44,800
November 26, 2025	17.68	17.77	17.77	17.85	17.63	53,900
November 25, 2025	17.44	17.53	17.53	17.6	17.36	37,131
November 24, 2025	17.25	17.34	17.34	17.48	17.22	25,945

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