NUAG - Nuveen Enhanced Yield U.S. Aggregate Bond ETF
NYSEArca - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 08, 2023 | 20.61 | 20.68 | 20.64 | 20.67 | 20.67 | 12,885 |
| Jun 07, 2023 | 20.57 | 20.58 | 20.56 | 20.56 | 20.56 | 15,200 |
| Jun 06, 2023 | 20.66 | 20.68 | 20.66 | 20.68 | 20.68 | 1,900 |
| Jun 05, 2023 | 20.69 | 20.70 | 20.66 | 20.66 | 20.66 | 9,500 |
| Jun 02, 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 100 |
| Jun 01, 2023 | 20.76 | 20.76 | 20.73 | 20.74 | 20.74 | 3,200 |
| Jun 01, 2023 | 0.071 Dividend | |||||
| May 31, 2023 | 20.73 | 20.80 | 20.72 | 20.77 | 20.70 | 22,400 |
| May 30, 2023 | 20.65 | 20.71 | 20.64 | 20.71 | 20.64 | 12,000 |
| May 26, 2023 | 20.53 | 20.58 | 20.53 | 20.58 | 20.50 | 12,700 |
| May 25, 2023 | 20.55 | 20.57 | 20.52 | 20.52 | 20.45 | 2,700 |
| May 24, 2023 | 20.65 | 20.65 | 20.60 | 20.61 | 20.54 | 7,500 |
| May 23, 2023 | 20.60 | 20.65 | 20.60 | 20.65 | 20.58 | 25,600 |
| May 22, 2023 | 20.67 | 20.67 | 20.64 | 20.64 | 20.57 | 1,600 |
| May 19, 2023 | 20.68 | 20.70 | 20.64 | 20.66 | 20.59 | 22,600 |
| May 18, 2023 | 20.74 | 20.74 | 20.68 | 20.68 | 20.61 | 3,100 |
| May 17, 2023 | 20.81 | 20.81 | 20.76 | 20.76 | 20.69 | 6,000 |
| May 16, 2023 | 20.79 | 20.80 | 20.78 | 20.80 | 20.73 | 2,600 |
| May 15, 2023 | 20.85 | 20.86 | 20.84 | 20.84 | 20.77 | 16,200 |
| May 12, 2023 | 20.94 | 20.94 | 20.87 | 20.92 | 20.85 | 9,200 |
| May 11, 2023 | 21.07 | 21.07 | 21.00 | 21.00 | 20.93 | 1,800 |
| May 10, 2023 | 20.93 | 20.95 | 20.93 | 20.95 | 20.88 | 5,000 |
| May 09, 2023 | 20.86 | 20.86 | 20.84 | 20.85 | 20.78 | 12,600 |
| May 08, 2023 | 20.88 | 20.89 | 20.84 | 20.84 | 20.77 | 7,900 |
| May 05, 2023 | 20.94 | 20.97 | 20.94 | 20.97 | 20.89 | 300 |
| May 04, 2023 | 21.01 | 21.08 | 21.01 | 21.04 | 20.96 | 2,500 |
| May 03, 2023 | 21.06 | 21.07 | 21.04 | 21.07 | 20.99 | 2,500 |
| May 02, 2023 | 20.86 | 21.00 | 20.86 | 21.00 | 20.93 | 13,600 |
| May 01, 2023 | 20.96 | 20.96 | 20.80 | 20.81 | 20.74 | 700 |
| May 01, 2023 | 0.064 Dividend | |||||
| Apr 28, 2023 | 21.05 | 21.11 | 21.04 | 21.11 | 20.97 | 27,600 |
| Apr 27, 2023 | 20.99 | 20.99 | 20.98 | 20.98 | 20.84 | 400 |
| Apr 26, 2023 | 21.06 | 21.07 | 21.06 | 21.07 | 20.93 | 1,400 |
| Apr 25, 2023 | 21.12 | 21.13 | 21.12 | 21.13 | 21.00 | 100 |
| Apr 24, 2023 | 20.99 | 21.00 | 20.99 | 21.00 | 20.87 | 1,500 |
| Apr 21, 2023 | 20.90 | 20.93 | 20.90 | 20.92 | 20.79 | 3,300 |
| Apr 20, 2023 | 20.94 | 20.94 | 20.92 | 20.92 | 20.79 | 600 |
| Apr 19, 2023 | 20.85 | 20.86 | 20.83 | 20.86 | 20.73 | 6,900 |
| Apr 18, 2023 | 20.90 | 20.91 | 20.90 | 20.91 | 20.77 | 600 |
| Apr 17, 2023 | 20.91 | 20.93 | 20.87 | 20.89 | 20.76 | 5,300 |
| Apr 14, 2023 | 21.00 | 21.00 | 20.96 | 20.98 | 20.84 | 2,500 |
| Apr 13, 2023 | 21.10 | 21.10 | 21.04 | 21.05 | 20.91 | 7,100 |
| Apr 12, 2023 | 21.12 | 21.12 | 21.02 | 21.06 | 20.92 | 3,600 |
| Apr 11, 2023 | 21.03 | 21.06 | 21.02 | 21.05 | 20.91 | 3,800 |
| Apr 10, 2023 | 21.06 | 21.06 | 21.01 | 21.05 | 20.92 | 4,000 |
| Apr 06, 2023 | 21.19 | 21.19 | 21.17 | 21.17 | 21.03 | 5,300 |
| Apr 05, 2023 | 21.17 | 21.20 | 21.17 | 21.18 | 21.04 | 3,000 |
| Apr 04, 2023 | 21.01 | 21.12 | 21.01 | 21.12 | 20.98 | 6,200 |
| Apr 03, 2023 | 20.94 | 21.05 | 20.94 | 21.05 | 20.91 | 8,500 |
| Apr 03, 2023 | 0.068 Dividend | |||||
| Mar 31, 2023 | 21.02 | 21.03 | 21.02 | 21.02 | 20.82 | 4,400 |
| Mar 30, 2023 | 20.88 | 20.91 | 20.88 | 20.91 | 20.71 | 6,800 |
| Mar 29, 2023 | 20.78 | 20.86 | 20.78 | 20.86 | 20.66 | 300 |
| Mar 28, 2023 | 20.84 | 20.85 | 20.83 | 20.84 | 20.64 | 3,300 |
| Mar 27, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.66 | 3,500 |
| Mar 24, 2023 | 21.07 | 21.09 | 21.05 | 21.06 | 20.86 | 4,200 |
| Mar 23, 2023 | 20.96 | 21.03 | 20.95 | 21.02 | 20.82 | 2,400 |
| Mar 22, 2023 | 20.82 | 20.97 | 20.82 | 20.97 | 20.77 | 4,200 |
| Mar 21, 2023 | 20.81 | 20.82 | 20.80 | 20.81 | 20.61 | 800 |
| Mar 20, 2023 | 20.89 | 20.89 | 20.83 | 20.86 | 20.66 | 9,600 |
| Mar 17, 2023 | 20.91 | 20.93 | 20.90 | 20.93 | 20.73 | 1,200 |
| Mar 16, 2023 | 20.90 | 20.90 | 20.79 | 20.79 | 20.59 | 300 |
| Mar 15, 2023 | 20.94 | 20.95 | 20.83 | 20.86 | 20.66 | 7,300 |
| Mar 14, 2023 | 20.76 | 20.76 | 20.70 | 20.70 | 20.50 | 600 |
| Mar 13, 2023 | 20.95 | 20.95 | 20.81 | 20.81 | 20.61 | 100 |
| Mar 10, 2023 | 20.67 | 20.74 | 20.66 | 20.73 | 20.53 | 11,300 |
| Mar 09, 2023 | 20.50 | 20.51 | 20.49 | 20.49 | 20.29 | 500 |
| Mar 08, 2023 | 20.45 | 20.46 | 20.44 | 20.44 | 20.24 | 500 |
| Mar 07, 2023 | 20.53 | 20.53 | 20.43 | 20.46 | 20.26 | 6,200 |
| Mar 06, 2023 | 20.54 | 20.59 | 20.49 | 20.49 | 20.29 | 7,400 |
| Mar 03, 2023 | 20.47 | 20.54 | 20.47 | 20.53 | 20.34 | 3,400 |
| Mar 02, 2023 | 20.35 | 20.37 | 20.33 | 20.37 | 20.17 | 500 |
| Mar 01, 2023 | 20.41 | 20.42 | 20.41 | 20.42 | 20.22 | 5,900 |
| Mar 01, 2023 | 0.06 Dividend | |||||
| Feb 28, 2023 | 20.56 | 20.57 | 20.55 | 20.57 | 20.31 | 200 |
| Feb 27, 2023 | 20.56 | 20.59 | 20.56 | 20.57 | 20.31 | 7,300 |
| Feb 24, 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 20.29 | 1,300 |
| Feb 23, 2023 | 20.60 | 20.66 | 20.59 | 20.65 | 20.39 | 1,000 |
| Feb 22, 2023 | 20.61 | 20.61 | 20.56 | 20.56 | 20.30 | 1,100 |
| Feb 21, 2023 | 20.60 | 20.60 | 20.51 | 20.51 | 20.25 | 5,500 |
| Feb 17, 2023 | 20.65 | 20.71 | 20.65 | 20.71 | 20.45 | 3,500 |
| Feb 16, 2023 | 20.68 | 20.72 | 20.67 | 20.67 | 20.41 | 4,100 |
| Feb 15, 2023 | 20.73 | 20.80 | 20.72 | 20.76 | 20.50 | 5,200 |
| Feb 14, 2023 | 20.80 | 20.81 | 20.80 | 20.81 | 20.55 | 700 |
| Feb 13, 2023 | 20.86 | 20.86 | 20.85 | 20.86 | 20.60 | 5,700 |
| Feb 10, 2023 | 20.90 | 20.90 | 20.82 | 20.82 | 20.55 | 2,400 |
| Feb 09, 2023 | 21.03 | 21.03 | 20.91 | 20.91 | 20.65 | 7,900 |
| Feb 08, 2023 | 21.01 | 21.01 | 20.96 | 20.98 | 20.72 | 35,300 |
| Feb 07, 2023 | 20.98 | 21.03 | 20.96 | 20.97 | 20.71 | 3,600 |
| Feb 06, 2023 | 21.02 | 21.03 | 21.01 | 21.01 | 20.75 | 5,500 |
| Feb 03, 2023 | 21.16 | 21.17 | 21.14 | 21.14 | 20.87 | 600 |
| Feb 02, 2023 | 21.34 | 21.34 | 21.31 | 21.31 | 21.04 | 1,700 |
| Feb 01, 2023 | 21.15 | 21.27 | 21.11 | 21.27 | 21.00 | 18,000 |
| Feb 01, 2023 | 0.059 Dividend | |||||
| Jan 31, 2023 | 21.16 | 21.19 | 21.11 | 21.19 | 20.87 | 6,600 |
| Jan 30, 2023 | 21.12 | 21.13 | 21.10 | 21.10 | 20.78 | 4,700 |
| Jan 27, 2023 | 21.12 | 21.16 | 21.12 | 21.16 | 20.83 | 2,800 |
| Jan 26, 2023 | 21.17 | 21.23 | 21.17 | 21.18 | 20.86 | 2,100 |
| Jan 25, 2023 | 21.18 | 21.20 | 21.17 | 21.20 | 20.88 | 10,500 |
| Jan 24, 2023 | 21.11 | 21.19 | 21.11 | 21.19 | 20.87 | 1,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.