Canada markets open in 3 hours 24 minutes

Nuveen Enhanced Yield U.S. Aggregate Bond ETF (NUAG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
20.86+0.05 (+0.24%)
At close: 03:59PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202420.8520.8620.8320.8620.866,600
Jun 21, 202420.8220.8520.8020.8120.8124,300
Jun 20, 202420.8320.8420.8020.8320.838,100
Jun 18, 202420.8420.8720.8320.8720.877,200
Jun 17, 202420.7920.8120.7720.8120.812,000
Jun 14, 202420.8820.8820.8420.8820.882,500
Jun 13, 202420.8320.8920.7920.8620.8619,300
Jun 12, 202420.8120.8320.7520.7620.7612,700
Jun 11, 202420.6120.6720.6020.6620.663,600
Jun 10, 202420.5920.6120.5820.6120.6151,000
Jun 07, 202420.6320.6320.6020.6020.602,800
Jun 06, 202420.7520.7720.7520.7620.761,700
Jun 05, 202420.7520.7620.7320.7620.7655,900
Jun 04, 202420.7320.7420.6920.7320.7348,100
Jun 03, 202420.5920.6620.5920.6320.631,600
May 31, 202420.6020.6020.5720.5920.5916,700
May 30, 202420.5320.5720.5120.5420.5464,900
May 29, 202420.4520.4820.4420.4820.4811,100
May 28, 202420.5920.6020.5420.5520.5510,500
May 24, 202420.5920.6320.5820.6320.6310,200
May 23, 202420.6120.6320.6020.6020.602,600
May 22, 202420.6920.7020.6620.6620.664,400
May 21, 202420.6920.7120.6920.6920.691,500
May 20, 202420.6720.6720.6620.6620.662,700
May 17, 202420.6820.6920.6520.6720.6713,800
May 16, 202420.7520.7620.7120.7220.7212,700
May 15, 202420.7120.7520.7020.7320.7312,900
May 14, 202420.5920.6020.5920.6020.602,400
May 13, 202420.5720.5920.5520.5520.557,900
May 10, 202420.5720.5720.5420.5420.541,100
May 09, 202420.4820.6020.4820.5820.5811,300
May 08, 202420.5520.5520.5420.5520.553,000
May 07, 202420.6120.6120.5920.5920.5957,300
May 06, 202420.5520.5720.5220.5520.55193,000
May 03, 202420.5420.5520.4620.5320.53100,600
May 02, 202420.3720.4120.3720.4120.412,000
May 01, 202420.3020.3720.2820.3220.3211,200
Apr 30, 202420.3920.3920.3220.3220.3224,200
Apr 29, 202420.3420.4120.3420.3920.3916,000
Apr 26, 202420.3520.3820.3220.3320.3338,400
Apr 25, 202420.2620.3220.2620.3120.312,600
Apr 24, 202420.3420.3620.3220.3420.3417,900
Apr 23, 202420.4120.4120.4020.4020.40700
Apr 22, 202420.3720.3820.3620.3820.381,700
Apr 19, 202420.3920.3920.3620.3620.361,500
Apr 18, 202420.3820.3820.3320.3420.34900
Apr 17, 202420.3420.3720.3320.3620.3629,200
Apr 16, 202420.2320.3020.2320.3020.303,800
Apr 15, 202420.3720.3720.3320.3520.355,600
Apr 12, 202420.4920.5220.4820.5020.5012,600
Apr 11, 202420.4320.4920.4320.4620.466,900
Apr 10, 202420.6320.6320.4520.4720.4719,000
Apr 09, 202420.6820.6920.6520.6920.6925,700
Apr 08, 202420.6120.6120.6120.6120.61100
Apr 05, 202420.6520.6520.6020.6020.601,300
Apr 04, 202420.6920.7020.6720.6920.691,200
Apr 03, 202420.5820.6620.5820.6620.661,500
Apr 02, 202420.5920.6420.5920.6420.6410,600
Apr 01, 202420.7620.7620.6720.6920.6911,400
Mar 28, 202420.8920.9120.8820.8920.8953,500
Mar 27, 202420.8720.8920.8720.8920.899,100
Mar 26, 202420.7920.8320.7820.8120.812,200
Mar 25, 202420.8320.8320.8020.8020.802,000
Mar 22, 202420.8620.8620.8420.8420.842,500
Mar 21, 202420.8120.8120.7820.7820.785,200
Mar 20, 202420.7220.7620.7220.7520.753,500
Mar 19, 202420.7220.7320.6820.7220.725,200
Mar 18, 202420.6920.6920.6620.6620.661,400
Mar 15, 202420.7120.7120.7020.7020.70200
Mar 14, 202420.7920.7920.7220.7320.737,100
Mar 13, 202420.8120.8220.8120.8220.82600
Mar 12, 202420.8620.8620.8320.8320.832,100
Mar 11, 202420.9020.9020.8920.9020.902,400
Mar 08, 202420.9420.9420.9120.9120.91101,300
Mar 07, 202420.8920.8920.8620.8920.89168,700
Mar 06, 202420.8320.8420.8220.8420.84121,000
Mar 05, 202420.7620.8220.7620.8020.804,100
Mar 04, 202420.7020.7120.7020.7120.71900
Mar 01, 202420.6320.7720.6020.7320.733,900
Feb 29, 202420.7520.7520.7120.7320.732,700
Feb 28, 202420.6720.6920.6720.6920.691,100
Feb 27, 202420.7020.7020.6720.6720.67300
Feb 26, 202420.7320.7320.6920.7020.706,000
Feb 23, 202420.7020.7620.6920.7420.748,500
Feb 22, 202420.6620.6820.6620.6720.678,100
Feb 21, 202420.6620.6820.6220.6520.6542,000
Feb 20, 202420.7220.7320.6820.7020.708,600
Feb 16, 202420.6620.6620.6620.6620.661,800
Feb 15, 202420.7120.7220.6920.7220.722,500
Feb 14, 202420.6320.6720.6320.6720.671,400
Feb 13, 202420.6320.6320.5720.5920.5939,100
Feb 12, 202420.7620.7820.7520.7620.7672,600
Feb 09, 202420.7420.7520.7320.7520.752,600
Feb 08, 202420.8220.8220.7620.7720.77700
Feb 07, 202420.8320.8620.8320.8320.835,000
Feb 06, 202420.7920.8920.7920.8820.884,300
Feb 05, 202420.8220.8220.7820.8120.8116,100
Feb 02, 202420.9420.9820.9320.9820.982,000
Feb 01, 202421.1021.1621.1021.1321.138,200
Jan 31, 202421.1021.1521.0221.0521.0527,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...