Canada markets closed

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.56-0.02 (-0.09%)
At close: 03:08PM EDT
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 12, 202421.5521.5721.5421.5621.567,137
Sept 11, 202421.5921.5921.5521.5821.5813,200
Sept 10, 202421.5421.5821.5321.5821.584,100
Sept 09, 202421.4921.5321.4821.5321.532,300
Sept 06, 202421.4621.5521.4621.4921.493,700
Sept 05, 202421.4421.4621.4321.4621.461,500
Sept 04, 202421.3821.4021.3821.4021.401,700
Sept 03, 202421.3221.3221.2821.2921.292,000
Aug 30, 202421.3821.3821.3221.3221.321,400
Aug 29, 202421.3721.3821.3721.3821.386,800
Aug 28, 202421.4321.4321.4021.4021.407,600
Aug 27, 202421.4121.4121.4121.4121.41100
Aug 26, 202421.4321.4321.4221.4221.421,600
Aug 23, 202421.4221.4321.4121.4321.434,600
Aug 22, 202421.3321.3421.3321.3421.343,400
Aug 21, 202421.3821.4321.3821.4321.433,900
Aug 20, 202421.3621.3921.3621.3921.392,000
Aug 19, 202421.3121.3421.3121.3221.321,200
Aug 16, 202421.2621.2921.2621.2921.294,000
Aug 15, 202421.2221.2521.2221.2421.24110,300
Aug 14, 202421.3021.3421.3021.3321.335,500
Aug 13, 202421.2621.2921.2321.2921.292,700
Aug 12, 202421.1621.1921.1521.1921.192,400
Aug 09, 202421.1821.1821.1321.1721.1721,700
Aug 08, 202421.0921.0921.0621.0721.0720,100
Aug 07, 202421.1421.1421.0721.0721.071,100
Aug 06, 202421.2321.2421.1421.1421.142,900
Aug 05, 202421.2221.2621.2021.2021.203,600
Aug 02, 202421.2321.2921.2221.2921.297,000
Aug 01, 202421.1121.1121.0721.0921.092,600
Aug 01, 20240.071 Dividend
Jul 31, 202421.0521.0921.0421.0921.021,400
Jul 30, 202421.0021.0020.9520.9920.928,800
Jul 29, 202420.9520.9720.9320.9720.905,000
Jul 26, 202420.9420.9420.9320.9320.864,900
Jul 25, 202420.8620.8920.8320.8620.793,700
Jul 24, 202420.8720.8920.8120.8120.7483,000
Jul 23, 202420.9120.9120.8720.8720.805,000
Jul 22, 202420.9220.9320.8620.8920.8211,500
Jul 19, 202420.8920.9020.8820.8820.811,200
Jul 18, 202420.8821.0020.8820.9720.907,400
Jul 17, 202420.9820.9920.9820.9920.923,400
Jul 16, 202420.9420.9820.9420.9820.912,800
Jul 15, 202420.9020.9220.8920.8920.824,400
Jul 12, 202420.9320.9720.9320.9720.905,900
Jul 11, 202420.9320.9420.9320.9320.867,000
Jul 10, 202420.8020.8320.8020.8220.753,300
Jul 09, 202420.7720.7920.7620.7820.7196,800
Jul 08, 202420.8020.8220.7820.8220.744,500
Jul 05, 202420.7920.8220.7520.8220.7513,400
Jul 03, 202420.6520.7220.6520.7120.641,100
Jul 02, 202420.5820.6020.5720.6020.533,400
Jul 01, 202420.5920.5920.5320.5520.489,100
Jul 01, 20240.059 Dividend
Jun 28, 202420.8320.8320.6720.6820.5513,800
Jun 27, 202420.8120.8120.7920.7920.6648,500
Jun 26, 202420.7320.7720.7320.7620.632,600
Jun 25, 202420.8320.8520.8320.8420.722,900
Jun 24, 202420.8520.8620.8320.8620.736,600
Jun 21, 202420.8220.8520.8020.8120.6824,300
Jun 20, 202420.8320.8420.8020.8320.708,100
Jun 18, 202420.8420.8720.8320.8720.747,200
Jun 17, 202420.7920.8120.7720.8120.682,000
Jun 14, 202420.8820.8820.8420.8820.752,500
Jun 13, 202420.8320.8920.7920.8620.7319,300
Jun 12, 202420.8120.8320.7520.7620.6312,700
Jun 11, 202420.6120.6720.6020.6620.533,600
Jun 10, 202420.5920.6120.5820.6120.4851,000
Jun 07, 202420.6320.6320.6020.6020.482,800
Jun 06, 202420.7520.7720.7520.7620.631,700
Jun 05, 202420.7520.7620.7320.7620.6355,900
Jun 04, 202420.7320.7420.6920.7320.6048,100
Jun 03, 202420.5920.6620.5920.6320.501,600
Jun 03, 20240.065 Dividend
May 31, 202420.6020.6020.5720.5920.4016,700
May 30, 202420.5320.5720.5120.5420.3564,900
May 29, 202420.4520.4820.4420.4820.2911,100
May 28, 202420.5920.6020.5420.5520.3510,500
May 24, 202420.5920.6320.5820.6320.4410,200
May 23, 202420.6120.6320.6020.6020.412,600
May 22, 202420.6920.7020.6620.6620.474,400
May 21, 202420.6920.7120.6920.6920.501,500
May 20, 202420.6720.6720.6620.6620.472,700
May 17, 202420.6820.6920.6520.6720.4813,800
May 16, 202420.7520.7620.7120.7220.5212,700
May 15, 202420.7120.7520.7020.7320.5412,900
May 14, 202420.5920.6020.5920.6020.412,400
May 13, 202420.5720.5920.5520.5520.367,900
May 10, 202420.5720.5720.5420.5420.351,100
May 09, 202420.4820.6020.4820.5820.3911,300
May 08, 202420.5520.5520.5420.5520.363,000
May 07, 202420.6120.6120.5920.5920.4057,300
May 06, 202420.5520.5720.5220.5520.36193,000
May 03, 202420.5420.5520.4620.5320.34100,600
May 02, 202420.3720.4120.3720.4120.222,000
May 01, 202420.3020.3720.2820.3220.1311,200
May 01, 20240.072 Dividend
Apr 30, 202420.3920.3920.3220.3220.0624,200
Apr 29, 202420.3420.4120.3420.3920.1316,000
Apr 26, 202420.3520.3820.3220.3320.0738,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...