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

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

20.93

+0.07

(+0.35%)

At close: 01:35PM EDT

Time Period:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	20.94	20.94	20.93	20.93	20.93	4,867
Jul 25, 2024	20.86	20.89	20.83	20.86	20.86	3,700
Jul 24, 2024	20.87	20.89	20.81	20.81	20.81	83,000
Jul 23, 2024	20.91	20.91	20.87	20.87	20.87	5,000
Jul 22, 2024	20.92	20.93	20.86	20.89	20.89	11,500
Jul 19, 2024	20.89	20.90	20.88	20.88	20.88	1,200
Jul 18, 2024	20.88	21.00	20.88	20.97	20.97	7,400
Jul 17, 2024	20.98	20.99	20.98	20.99	20.99	3,400
Jul 16, 2024	20.94	20.98	20.94	20.98	20.98	2,800
Jul 15, 2024	20.90	20.92	20.89	20.89	20.89	4,400
Jul 12, 2024	20.93	20.97	20.93	20.97	20.97	5,900
Jul 11, 2024	20.93	20.94	20.93	20.93	20.93	7,000
Jul 10, 2024	20.80	20.83	20.80	20.82	20.82	3,300
Jul 09, 2024	20.77	20.79	20.76	20.78	20.78	96,800
Jul 08, 2024	20.80	20.82	20.78	20.82	20.82	4,500
Jul 05, 2024	20.79	20.82	20.75	20.82	20.82	13,400
Jul 03, 2024	20.65	20.72	20.65	20.71	20.71	1,100
Jul 02, 2024	20.58	20.60	20.57	20.60	20.60	3,400
Jul 01, 2024	20.59	20.59	20.53	20.55	20.55	9,100
Jun 28, 2024	20.83	20.83	20.67	20.68	20.68	13,800
Jun 27, 2024	20.81	20.81	20.79	20.79	20.79	48,500
Jun 26, 2024	20.73	20.77	20.73	20.76	20.76	2,600
Jun 25, 2024	20.83	20.85	20.83	20.84	20.84	2,900
Jun 24, 2024	20.85	20.86	20.83	20.86	20.86	6,600
Jun 21, 2024	20.82	20.85	20.80	20.81	20.81	24,300
Jun 20, 2024	20.83	20.84	20.80	20.83	20.83	8,100
Jun 18, 2024	20.84	20.87	20.83	20.87	20.87	7,200
Jun 17, 2024	20.79	20.81	20.77	20.81	20.81	2,000
Jun 14, 2024	20.88	20.88	20.84	20.88	20.88	2,500
Jun 13, 2024	20.83	20.89	20.79	20.86	20.86	19,300
Jun 12, 2024	20.81	20.83	20.75	20.76	20.76	12,700
Jun 11, 2024	20.61	20.67	20.60	20.66	20.66	3,600
Jun 10, 2024	20.59	20.61	20.58	20.61	20.61	51,000
Jun 07, 2024	20.63	20.63	20.60	20.60	20.60	2,800
Jun 06, 2024	20.75	20.77	20.75	20.76	20.76	1,700
Jun 05, 2024	20.75	20.76	20.73	20.76	20.76	55,900
Jun 04, 2024	20.73	20.74	20.69	20.73	20.73	48,100
Jun 03, 2024	20.59	20.66	20.59	20.63	20.63	1,600
May 31, 2024	20.60	20.60	20.57	20.59	20.59	16,700
May 30, 2024	20.53	20.57	20.51	20.54	20.54	64,900
May 29, 2024	20.45	20.48	20.44	20.48	20.48	11,100
May 28, 2024	20.59	20.60	20.54	20.55	20.55	10,500
May 24, 2024	20.59	20.63	20.58	20.63	20.63	10,200
May 23, 2024	20.61	20.63	20.60	20.60	20.60	2,600
May 22, 2024	20.69	20.70	20.66	20.66	20.66	4,400
May 21, 2024	20.69	20.71	20.69	20.69	20.69	1,500
May 20, 2024	20.67	20.67	20.66	20.66	20.66	2,700
May 17, 2024	20.68	20.69	20.65	20.67	20.67	13,800
May 16, 2024	20.75	20.76	20.71	20.72	20.72	12,700
May 15, 2024	20.71	20.75	20.70	20.73	20.73	12,900
May 14, 2024	20.59	20.60	20.59	20.60	20.60	2,400
May 13, 2024	20.57	20.59	20.55	20.55	20.55	7,900
May 10, 2024	20.57	20.57	20.54	20.54	20.54	1,100
May 09, 2024	20.48	20.60	20.48	20.58	20.58	11,300
May 08, 2024	20.55	20.55	20.54	20.55	20.55	3,000
May 07, 2024	20.61	20.61	20.59	20.59	20.59	57,300
May 06, 2024	20.55	20.57	20.52	20.55	20.55	193,000
May 03, 2024	20.54	20.55	20.46	20.53	20.53	100,600
May 02, 2024	20.37	20.41	20.37	20.41	20.41	2,000
May 01, 2024	20.30	20.37	20.28	20.32	20.32	11,200
Apr 30, 2024	20.39	20.39	20.32	20.32	20.32	24,200
Apr 29, 2024	20.34	20.41	20.34	20.39	20.39	16,000
Apr 26, 2024	20.35	20.38	20.32	20.33	20.33	38,400
Apr 25, 2024	20.26	20.32	20.26	20.31	20.31	2,600
Apr 24, 2024	20.34	20.36	20.32	20.34	20.34	17,900
Apr 23, 2024	20.41	20.41	20.40	20.40	20.40	700
Apr 22, 2024	20.37	20.38	20.36	20.38	20.38	1,700
Apr 19, 2024	20.39	20.39	20.36	20.36	20.36	1,500
Apr 18, 2024	20.38	20.38	20.33	20.34	20.34	900
Apr 17, 2024	20.34	20.37	20.33	20.36	20.36	29,200
Apr 16, 2024	20.23	20.30	20.23	20.30	20.30	3,800
Apr 15, 2024	20.37	20.37	20.33	20.35	20.35	5,600
Apr 12, 2024	20.49	20.52	20.48	20.50	20.50	12,600
Apr 11, 2024	20.43	20.49	20.43	20.46	20.46	6,900
Apr 10, 2024	20.63	20.63	20.45	20.47	20.47	19,000
Apr 09, 2024	20.68	20.69	20.65	20.69	20.69	25,700
Apr 08, 2024	20.61	20.61	20.61	20.61	20.61	100
Apr 05, 2024	20.65	20.65	20.60	20.60	20.60	1,300
Apr 04, 2024	20.69	20.70	20.67	20.69	20.69	1,200
Apr 03, 2024	20.58	20.66	20.58	20.66	20.66	1,500
Apr 02, 2024	20.59	20.64	20.59	20.64	20.64	10,600
Apr 01, 2024	20.76	20.76	20.67	20.69	20.69	11,400
Mar 28, 2024	20.89	20.91	20.88	20.89	20.89	53,500
Mar 27, 2024	20.87	20.89	20.87	20.89	20.89	9,100
Mar 26, 2024	20.79	20.83	20.78	20.81	20.81	2,200
Mar 25, 2024	20.83	20.83	20.80	20.80	20.80	2,000
Mar 22, 2024	20.86	20.86	20.84	20.84	20.84	2,500
Mar 21, 2024	20.81	20.81	20.78	20.78	20.78	5,200
Mar 20, 2024	20.72	20.76	20.72	20.75	20.75	3,500
Mar 19, 2024	20.72	20.73	20.68	20.72	20.72	5,200
Mar 18, 2024	20.69	20.69	20.66	20.66	20.66	1,400
Mar 15, 2024	20.71	20.71	20.70	20.70	20.70	200
Mar 14, 2024	20.79	20.79	20.72	20.73	20.73	7,100
Mar 13, 2024	20.81	20.82	20.81	20.82	20.82	600
Mar 12, 2024	20.86	20.86	20.83	20.83	20.83	2,100
Mar 11, 2024	20.90	20.90	20.89	20.90	20.90	2,400
Mar 08, 2024	20.94	20.94	20.91	20.91	20.91	101,300
Mar 07, 2024	20.89	20.89	20.86	20.89	20.89	168,700
Mar 06, 2024	20.83	20.84	20.82	20.84	20.84	121,000
Mar 05, 2024	20.76	20.82	20.76	20.80	20.80	4,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.0687%)

CRUDE OIL76.44-1.84(-2.35%)

BTC-CAD93,914.35+2,390.79(+2.61%)

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

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.0687%)

CRUDE OIL
76.44
-1.84(-2.35%)

BTC-CAD
93,914.35
+2,390.79(+2.61%)