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

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

20.81

-0.05

(-0.26%)

At close: 03:44PM EDT

Time Period:

Mar 22, 2022 - Mar 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 21, 2023	20.81	20.82	20.80	20.81	20.81	800
Mar 20, 2023	20.89	20.89	20.83	20.86	20.86	9,600
Mar 17, 2023	20.91	20.93	20.90	20.93	20.93	1,200
Mar 16, 2023	20.90	20.90	20.79	20.79	20.79	300
Mar 15, 2023	20.94	20.95	20.83	20.86	20.86	7,300
Mar 14, 2023	20.76	20.76	20.70	20.70	20.70	600
Mar 13, 2023	20.95	20.95	20.81	20.81	20.81	100
Mar 10, 2023	20.67	20.74	20.66	20.73	20.73	11,300
Mar 09, 2023	20.50	20.51	20.49	20.49	20.49	500
Mar 08, 2023	20.45	20.46	20.44	20.44	20.44	500
Mar 07, 2023	20.53	20.53	20.43	20.46	20.46	6,200
Mar 06, 2023	20.54	20.59	20.49	20.49	20.49	7,400
Mar 03, 2023	20.47	20.54	20.47	20.53	20.53	3,400
Mar 02, 2023	20.35	20.37	20.33	20.37	20.37	500
Mar 01, 2023	20.41	20.42	20.41	20.42	20.42	5,900
Mar 01, 2023	0.06 Dividend
Feb 28, 2023	20.56	20.57	20.55	20.57	20.51	200
Feb 27, 2023	20.56	20.59	20.56	20.57	20.51	7,300
Feb 24, 2023	20.55	20.55	20.55	20.55	20.49	1,300
Feb 23, 2023	20.60	20.66	20.59	20.65	20.59	1,000
Feb 22, 2023	20.61	20.61	20.56	20.56	20.50	1,100
Feb 21, 2023	20.60	20.60	20.51	20.51	20.45	5,500
Feb 17, 2023	20.65	20.71	20.65	20.71	20.65	3,500
Feb 16, 2023	20.68	20.72	20.67	20.67	20.61	4,100
Feb 15, 2023	20.73	20.80	20.72	20.76	20.70	5,200
Feb 14, 2023	20.80	20.81	20.80	20.81	20.75	700
Feb 13, 2023	20.86	20.86	20.85	20.86	20.80	5,700
Feb 10, 2023	20.90	20.90	20.82	20.82	20.75	2,400
Feb 09, 2023	21.03	21.03	20.91	20.91	20.85	7,900
Feb 08, 2023	21.01	21.01	20.96	20.98	20.92	35,300
Feb 07, 2023	20.98	21.03	20.96	20.97	20.91	3,600
Feb 06, 2023	21.02	21.03	21.01	21.01	20.95	5,500
Feb 03, 2023	21.16	21.17	21.14	21.14	21.08	600
Feb 02, 2023	21.34	21.34	21.31	21.31	21.25	1,700
Feb 01, 2023	21.15	21.27	21.11	21.27	21.21	18,000
Feb 01, 2023	0.059 Dividend
Jan 31, 2023	21.16	21.19	21.11	21.19	21.07	6,600
Jan 30, 2023	21.12	21.13	21.10	21.10	20.98	4,700
Jan 27, 2023	21.12	21.16	21.12	21.16	21.03	2,800
Jan 26, 2023	21.17	21.23	21.17	21.18	21.06	2,100
Jan 25, 2023	21.18	21.20	21.17	21.20	21.08	10,500
Jan 24, 2023	21.11	21.19	21.11	21.19	21.07	1,700
Jan 23, 2023	21.14	21.14	21.10	21.11	20.99	5,600
Jan 20, 2023	21.11	21.15	21.11	21.15	21.03	300
Jan 19, 2023	21.25	21.25	21.21	21.24	21.11	6,800
Jan 18, 2023	21.30	21.30	21.21	21.28	21.16	5,400
Jan 17, 2023	21.07	21.09	21.07	21.07	20.95	2,400
Jan 13, 2023	21.09	21.10	21.09	21.10	20.98	4,400
Jan 12, 2023	21.06	21.15	21.00	21.15	21.03	7,000
Jan 11, 2023	20.95	20.99	20.94	20.99	20.87	7,200
Jan 10, 2023	20.85	20.88	20.85	20.87	20.75	2,400
Jan 09, 2023	20.88	20.96	20.88	20.92	20.81	6,000
Jan 06, 2023	20.81	20.90	20.81	20.90	20.78	9,200
Jan 05, 2023	20.60	20.66	20.60	20.66	20.54	2,200
Jan 04, 2023	20.66	20.68	20.65	20.67	20.56	5,600
Jan 03, 2023	20.67	20.67	20.55	20.58	20.46	2,100
Dec 30, 2022	20.48	20.48	20.46	20.47	20.35	1,800
Dec 29, 2022	20.53	20.57	20.52	20.55	20.43	1,800
Dec 28, 2022	20.53	20.54	20.45	20.48	20.37	17,100
Dec 27, 2022	20.59	20.59	20.51	20.51	20.39	14,100
Dec 23, 2022	20.66	20.68	20.66	20.67	20.55	2,000
Dec 22, 2022	20.73	20.74	20.72	20.73	20.61	2,600
Dec 21, 2022	20.73	20.76	20.71	20.73	20.61	3,200
Dec 20, 2022	20.65	20.67	20.63	20.66	20.54	34,800
Dec 19, 2022	20.85	20.85	20.75	20.81	20.69	8,800
Dec 16, 2022	20.87	20.94	20.87	20.93	20.82	15,300
Dec 15, 2022	20.94	20.99	20.94	20.99	20.87	450,600
Dec 14, 2022	21.02	21.04	20.85	21.04	20.92	12,800
Dec 13, 2022	21.10	21.14	20.92	21.00	20.88	397,100
Dec 12, 2022	20.95	20.95	20.83	20.83	20.71	22,000
Dec 09, 2022	20.89	20.91	20.88	20.88	20.76	13,300
Dec 08, 2022	20.97	21.01	20.96	20.98	20.86	1,400
Dec 07, 2022	20.95	21.04	20.95	21.02	20.90	1,500
Dec 06, 2022	20.83	20.87	20.83	20.85	20.74	1,800
Dec 05, 2022	20.85	20.85	20.79	20.79	20.67	5,200
Dec 02, 2022	20.78	20.93	20.78	20.93	20.82	5,100
Dec 01, 2022	20.76	20.89	20.74	20.89	20.77	18,700
Dec 01, 2022	0.074 Dividend
Nov 30, 2022	20.57	20.77	20.55	20.77	20.58	47,600
Nov 29, 2022	20.61	20.63	20.60	20.60	20.41	1,700
Nov 28, 2022	20.70	20.70	20.62	20.64	20.45	39,600
Nov 25, 2022	20.68	20.68	20.66	20.68	20.49	4,500
Nov 23, 2022	20.62	20.70	20.62	20.70	20.51	3,300
Nov 22, 2022	20.52	20.58	20.52	20.57	20.38	7,600
Nov 21, 2022	20.47	20.49	20.45	20.46	20.27	1,800
Nov 18, 2022	20.51	20.51	20.46	20.47	20.28	6,700
Nov 17, 2022	20.44	20.50	20.44	20.49	20.30	8,200
Nov 16, 2022	20.50	20.59	20.50	20.58	20.39	7,600
Nov 15, 2022	20.43	20.47	20.39	20.47	20.28	11,200
Nov 14, 2022	20.32	20.32	20.30	20.30	20.11	1,900
Nov 11, 2022	20.34	20.38	20.34	20.35	20.17	3,300
Nov 10, 2022	20.32	20.34	20.29	20.34	20.16	3,000
Nov 09, 2022	19.92	19.94	19.88	19.92	19.73	9,000
Nov 08, 2022	19.87	19.93	19.87	19.91	19.73	16,800
Nov 07, 2022	19.89	19.89	19.83	19.84	19.65	7,200
Nov 04, 2022	19.86	19.91	19.85	19.88	19.70	197,600
Nov 03, 2022	19.78	19.89	19.78	19.85	19.67	20,400
Nov 02, 2022	20.00	20.07	19.93	19.93	19.75	3,000
Nov 01, 2022	19.94	19.99	19.94	19.97	19.79	14,900
Nov 01, 2022	0.079 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,654.92+135.49(+0.69%)

S&P 5004,002.87+51.30(+1.30%)

DOW32,560.60+316.02(+0.98%)

CAD/USD0.7298+0.0004(+0.05%)

CRUDE OIL69.50+0.17(+0.25%)

Bitcoin CAD38,662.03+323.88(+0.84%)

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

S&P/TSX
19,654.92
+135.49(+0.69%)

S&P 500
4,002.87
+51.30(+1.30%)

DOW
32,560.60
+316.02(+0.98%)

CAD/USD
0.7298
+0.0004(+0.05%)

CRUDE OIL
69.50
+0.17(+0.25%)

Bitcoin CAD
38,662.03
+323.88(+0.84%)