Canada markets closed

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.67-0.05 (-0.22%)
At close: 02:53PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 01, 20240.072 Dividend
Apr 30, 202420.3920.3920.3220.3220.2524,200
Apr 29, 202420.3420.4120.3420.3920.3216,000
Apr 26, 202420.3520.3820.3220.3320.2638,400
Apr 25, 202420.2620.3220.2620.3120.232,600
Apr 24, 202420.3420.3620.3220.3420.2717,900
Apr 23, 202420.4120.4120.4020.4020.33700
Apr 22, 202420.3720.3820.3620.3820.311,700
Apr 19, 202420.3920.3920.3620.3620.291,500
Apr 18, 202420.3820.3820.3320.3420.27900
Apr 17, 202420.3420.3720.3320.3620.2929,200
Apr 16, 202420.2320.3020.2320.3020.233,800
Apr 15, 202420.3720.3720.3320.3520.285,600
Apr 12, 202420.4920.5220.4820.5020.4312,600
Apr 11, 202420.4320.4920.4320.4620.396,900
Apr 10, 202420.6320.6320.4520.4720.4019,000
Apr 09, 202420.6820.6920.6520.6920.6225,700
Apr 08, 202420.6120.6120.6120.6120.54100
Apr 05, 202420.6520.6520.6020.6020.531,300
Apr 04, 202420.6920.7020.6720.6920.621,200
Apr 03, 202420.5820.6620.5820.6620.591,500
Apr 02, 202420.5920.6420.5920.6420.5710,600
Apr 01, 202420.7620.7620.6720.6920.6211,400
Apr 01, 20240.078 Dividend
Mar 28, 202420.8920.9120.8820.8920.7353,500
Mar 27, 202420.8720.8920.8720.8920.739,100
Mar 26, 202420.7920.8320.7820.8120.662,200
Mar 25, 202420.8320.8320.8020.8020.652,000
Mar 22, 202420.8620.8620.8420.8420.692,500
Mar 21, 202420.8120.8120.7820.7820.635,200
Mar 20, 202420.7220.7620.7220.7520.603,500
Mar 19, 202420.7220.7320.6820.7220.575,200
Mar 18, 202420.6920.6920.6620.6620.501,400
Mar 15, 202420.7120.7120.7020.7020.55200
Mar 14, 202420.7920.7920.7220.7320.587,100
Mar 13, 202420.8120.8220.8120.8220.67600
Mar 12, 202420.8620.8620.8320.8320.682,100
Mar 11, 202420.9020.9020.8920.9020.742,400
Mar 08, 202420.9420.9420.9120.9120.75101,300
Mar 07, 202420.8920.8920.8620.8920.74168,700
Mar 06, 202420.8320.8420.8220.8420.69121,000
Mar 05, 202420.7620.8220.7620.8020.654,100
Mar 04, 202420.7020.7120.7020.7120.56900
Mar 01, 202420.6320.7720.6020.7320.583,900
Mar 01, 20240.07 Dividend
Feb 29, 202420.7520.7520.7120.7320.502,700
Feb 28, 202420.6720.6920.6720.6920.471,100
Feb 27, 202420.7020.7020.6720.6720.45300
Feb 26, 202420.7320.7320.6920.7020.486,000
Feb 23, 202420.7020.7620.6920.7420.528,500
Feb 22, 202420.6620.6820.6620.6720.468,100
Feb 21, 202420.6620.6820.6220.6520.4342,000
Feb 20, 202420.7220.7320.6820.7020.488,600
Feb 16, 202420.6620.6620.6620.6620.441,800
Feb 15, 202420.7120.7220.6920.7220.502,500
Feb 14, 202420.6320.6720.6320.6720.451,400
Feb 13, 202420.6320.6320.5720.5920.3739,100
Feb 12, 202420.7620.7820.7520.7620.5472,600
Feb 09, 202420.7420.7520.7320.7520.532,600
Feb 08, 202420.8220.8220.7620.7720.55700
Feb 07, 202420.8320.8620.8320.8320.615,000
Feb 06, 202420.7920.8920.7920.8820.664,300
Feb 05, 202420.8220.8220.7820.8120.5916,100
Feb 02, 202420.9420.9820.9320.9820.762,000
Feb 01, 202421.1021.1621.1021.1320.908,200
Feb 01, 20240.073 Dividend
Jan 31, 202421.1021.1521.0221.0520.7527,800
Jan 30, 202420.9721.0020.9221.0020.706,900
Jan 29, 202420.9420.9720.9420.9620.671,900
Jan 26, 202420.9020.9220.8920.9120.611,700
Jan 25, 202420.8920.9120.8820.9120.612,900
Jan 24, 202420.8820.8820.8220.8220.53500
Jan 23, 202420.8520.8520.8120.8420.552,400
Jan 22, 202420.9120.9320.8820.8920.602,500
Jan 19, 202420.8320.8620.8120.8620.575,400
Jan 18, 202420.8820.8820.8420.8520.562,400
Jan 17, 202420.8720.8720.8620.8620.572,800
Jan 16, 202420.9720.9720.9120.9220.6327,200
Jan 12, 202421.0721.0721.0421.0720.774,400
Jan 11, 202420.9721.0420.9321.0220.723,100
Jan 10, 202420.9821.0020.9220.9220.634,600
Jan 09, 202420.9520.9720.9420.9420.652,400
Jan 08, 202420.9720.9720.9420.9420.6414,300
Jan 05, 202420.8420.8920.8420.8520.562,100
Jan 04, 202420.9120.9420.9020.9220.621,300
Jan 03, 202420.9221.0120.9221.0120.7113,600
Jan 02, 202421.0221.0321.0021.0120.725,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...