Canada markets open in 1 hour 57 minutes

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.61+0.12 (+0.58%)
At close: 02:47PM EST
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202320.5920.6120.5720.6020.607,400
Dec 04, 202320.4820.4920.4520.4920.492,400
Dec 01, 202320.3720.5320.3720.5320.535,700
Dec 01, 20230.078 Dividend
Nov 30, 202320.4620.4620.4120.4320.3510,000
Nov 29, 202320.4920.5120.4720.5120.447,700
Nov 28, 202320.3320.3820.3320.3820.302,700
Nov 27, 202320.2520.3220.2320.3220.245,100
Nov 24, 202320.2120.2120.2120.2120.13100
Nov 22, 202320.2520.2920.2520.2920.215,400
Nov 21, 202320.2320.2720.2120.2520.171,500
Nov 20, 202320.1720.2320.1720.2220.148,400
Nov 17, 202320.1720.2120.1620.1820.112,600
Nov 16, 202320.1420.1620.1320.1520.073,600
Nov 15, 202320.0320.0620.0220.0319.962,900
Nov 14, 202320.2020.2020.0920.1420.0615,000
Nov 13, 202319.8319.9119.8219.8919.816,300
Nov 10, 202319.9119.9119.8319.8919.818,800
Nov 09, 202319.9519.9519.8419.8419.773,000
Nov 08, 202319.9520.0119.9520.0119.933,200
Nov 07, 202319.9119.9219.9119.9219.85600
Nov 06, 202319.8419.8419.7919.8119.744,200
Nov 03, 202319.9619.9919.8519.8519.7724,200
Nov 02, 202319.8219.8219.8019.8119.732,200
Nov 01, 202319.5819.6719.5819.6619.581,800
Nov 01, 20230.074 Dividend
Oct 31, 202319.5919.6119.5519.5519.4012,100
Oct 30, 202319.5219.5719.5219.5719.42700
Oct 27, 202319.5919.5919.5519.5919.452,600
Oct 26, 202319.5519.6119.5519.6119.469,200
Oct 25, 202319.5319.5519.5019.5019.359,700
Oct 24, 202319.5719.6219.5719.6119.463,600
Oct 23, 202319.4219.5719.4219.5719.421,200
Oct 20, 202319.4819.4819.4719.4819.333,600
Oct 19, 202319.4619.4819.4319.4319.293,300
Oct 18, 202319.5519.5619.4719.5219.3713,600
Oct 17, 202319.5819.6119.5719.6019.455,200
Oct 16, 202319.7319.7319.7219.7319.582,800
Oct 13, 202319.8319.8319.8119.8119.66300
Oct 12, 202319.8319.8319.7319.7319.581,400
Oct 11, 202319.8719.8919.8319.8819.737,400
Oct 10, 202319.8019.8319.7919.8019.642,200
Oct 09, 202319.7219.8019.7219.8019.65800
Oct 06, 202319.5719.6619.5719.6419.492,700
Oct 05, 202319.7119.7119.6819.6919.553,800
Oct 04, 202319.6519.6919.6019.6919.542,300
Oct 03, 202319.7119.7219.5719.5919.446,800
Oct 02, 202319.7819.7819.7319.7319.582,900
Oct 02, 20230.067 Dividend
Sept 29, 202320.0120.0119.9119.9219.712,700
Sept 28, 202319.8619.9419.8519.9419.724,400
Sept 27, 202320.0020.0019.8819.8919.685,000
Sept 26, 202320.0120.0119.9619.9719.754,100
Sept 25, 202320.0320.0520.0020.0019.794,400
Sept 22, 202320.0820.1320.0820.1319.911,000
Sept 21, 202320.0720.0720.0520.0519.8318,500
Sept 20, 202320.2520.2520.2020.2019.987,900
Sept 19, 202320.2120.2220.1920.1919.972,100
Sept 18, 202320.2020.2320.2020.2320.013,300
Sept 15, 202320.2220.2320.2020.2219.991,700
Sept 14, 202320.2520.2920.2420.2520.029,300
Sept 13, 202320.2320.2820.2320.2720.056,900
Sept 12, 202320.2220.2520.2220.2420.0210,500
Sept 11, 202320.2220.2520.2220.2320.0114,100
Sept 08, 202320.3120.3120.2620.2720.055,100
Sept 07, 202320.2120.2520.2020.2520.0310,900
Sept 06, 202320.1820.1920.1720.1919.975,000
Sept 05, 202320.3520.3520.2020.2019.98116,400
Sept 01, 202320.4520.4520.3020.3120.0840,000
Sept 01, 20230.076 Dividend
Aug 31, 202320.5120.5620.4520.5020.2069,800
Aug 30, 202320.5120.5120.4420.4520.1551,600
Aug 29, 202320.3220.5320.3220.4420.1533,200
Aug 28, 202320.4120.4120.3220.3320.039,400
Aug 25, 202320.3020.3020.2420.2819.992,500
Aug 24, 202320.3120.3120.2820.2819.991,000
Aug 23, 202320.2620.3820.2620.3320.038,300
Aug 22, 202320.1020.2420.0920.1519.8529,800
Aug 21, 202320.1320.1420.1020.1119.824,700
Aug 18, 202320.1620.2820.1620.2119.926,200
Aug 17, 202320.1920.2120.1420.1719.8711,900
Aug 16, 202320.2620.2920.2020.2019.913,700
Aug 15, 202320.2720.3120.2620.2619.973,200
Aug 14, 202320.3020.3720.2920.3220.027,400
Aug 11, 202320.3720.3720.3420.3420.043,700
Aug 10, 202320.5420.5420.4020.4020.101,500
Aug 09, 202320.4920.5120.4920.4920.191,100
Aug 08, 202320.4820.5220.4720.4920.1912,400
Aug 07, 202320.4320.4320.4120.4220.131,700
Aug 04, 202320.3520.4620.3520.4620.165,200
Aug 03, 202320.3020.3720.2720.2919.9910,400
Aug 02, 202320.4520.4720.3920.4320.1324,200
Aug 01, 202320.5020.5320.4820.4920.1910,300
Aug 01, 20230.067 Dividend
Jul 31, 202320.6820.6920.6620.6720.3112,100
Jul 28, 202320.6020.6420.6020.6420.27600
Jul 27, 202320.6520.6520.5520.5720.202,400
Jul 26, 202320.6920.7420.6720.7420.3716,900
Jul 25, 202320.6620.6820.6520.6720.305,800
Jul 24, 202320.7420.7420.6920.6920.325,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...