Canada markets open in 9 hours 4 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 202320.8120.8220.8020.8120.81800
Mar 20, 202320.8920.8920.8320.8620.869,600
Mar 17, 202320.9120.9320.9020.9320.931,200
Mar 16, 202320.9020.9020.7920.7920.79300
Mar 15, 202320.9420.9520.8320.8620.867,300
Mar 14, 202320.7620.7620.7020.7020.70600
Mar 13, 202320.9520.9520.8120.8120.81100
Mar 10, 202320.6720.7420.6620.7320.7311,300
Mar 09, 202320.5020.5120.4920.4920.49500
Mar 08, 202320.4520.4620.4420.4420.44500
Mar 07, 202320.5320.5320.4320.4620.466,200
Mar 06, 202320.5420.5920.4920.4920.497,400
Mar 03, 202320.4720.5420.4720.5320.533,400
Mar 02, 202320.3520.3720.3320.3720.37500
Mar 01, 202320.4120.4220.4120.4220.425,900
Mar 01, 20230.06 Dividend
Feb 28, 202320.5620.5720.5520.5720.51200
Feb 27, 202320.5620.5920.5620.5720.517,300
Feb 24, 202320.5520.5520.5520.5520.491,300
Feb 23, 202320.6020.6620.5920.6520.591,000
Feb 22, 202320.6120.6120.5620.5620.501,100
Feb 21, 202320.6020.6020.5120.5120.455,500
Feb 17, 202320.6520.7120.6520.7120.653,500
Feb 16, 202320.6820.7220.6720.6720.614,100
Feb 15, 202320.7320.8020.7220.7620.705,200
Feb 14, 202320.8020.8120.8020.8120.75700
Feb 13, 202320.8620.8620.8520.8620.805,700
Feb 10, 202320.9020.9020.8220.8220.752,400
Feb 09, 202321.0321.0320.9120.9120.857,900
Feb 08, 202321.0121.0120.9620.9820.9235,300
Feb 07, 202320.9821.0320.9620.9720.913,600
Feb 06, 202321.0221.0321.0121.0120.955,500
Feb 03, 202321.1621.1721.1421.1421.08600
Feb 02, 202321.3421.3421.3121.3121.251,700
Feb 01, 202321.1521.2721.1121.2721.2118,000
Feb 01, 20230.059 Dividend
Jan 31, 202321.1621.1921.1121.1921.076,600
Jan 30, 202321.1221.1321.1021.1020.984,700
Jan 27, 202321.1221.1621.1221.1621.032,800
Jan 26, 202321.1721.2321.1721.1821.062,100
Jan 25, 202321.1821.2021.1721.2021.0810,500
Jan 24, 202321.1121.1921.1121.1921.071,700
Jan 23, 202321.1421.1421.1021.1120.995,600
Jan 20, 202321.1121.1521.1121.1521.03300
Jan 19, 202321.2521.2521.2121.2421.116,800
Jan 18, 202321.3021.3021.2121.2821.165,400
Jan 17, 202321.0721.0921.0721.0720.952,400
Jan 13, 202321.0921.1021.0921.1020.984,400
Jan 12, 202321.0621.1521.0021.1521.037,000
Jan 11, 202320.9520.9920.9420.9920.877,200
Jan 10, 202320.8520.8820.8520.8720.752,400
Jan 09, 202320.8820.9620.8820.9220.816,000
Jan 06, 202320.8120.9020.8120.9020.789,200
Jan 05, 202320.6020.6620.6020.6620.542,200
Jan 04, 202320.6620.6820.6520.6720.565,600
Jan 03, 202320.6720.6720.5520.5820.462,100
Dec 30, 202220.4820.4820.4620.4720.351,800
Dec 29, 202220.5320.5720.5220.5520.431,800
Dec 28, 202220.5320.5420.4520.4820.3717,100
Dec 27, 202220.5920.5920.5120.5120.3914,100
Dec 23, 202220.6620.6820.6620.6720.552,000
Dec 22, 202220.7320.7420.7220.7320.612,600
Dec 21, 202220.7320.7620.7120.7320.613,200
Dec 20, 202220.6520.6720.6320.6620.5434,800
Dec 19, 202220.8520.8520.7520.8120.698,800
Dec 16, 202220.8720.9420.8720.9320.8215,300
Dec 15, 202220.9420.9920.9420.9920.87450,600
Dec 14, 202221.0221.0420.8521.0420.9212,800
Dec 13, 202221.1021.1420.9221.0020.88397,100
Dec 12, 202220.9520.9520.8320.8320.7122,000
Dec 09, 202220.8920.9120.8820.8820.7613,300
Dec 08, 202220.9721.0120.9620.9820.861,400
Dec 07, 202220.9521.0420.9521.0220.901,500
Dec 06, 202220.8320.8720.8320.8520.741,800
Dec 05, 202220.8520.8520.7920.7920.675,200
Dec 02, 202220.7820.9320.7820.9320.825,100
Dec 01, 202220.7620.8920.7420.8920.7718,700
Dec 01, 20220.074 Dividend
Nov 30, 202220.5720.7720.5520.7720.5847,600
Nov 29, 202220.6120.6320.6020.6020.411,700
Nov 28, 202220.7020.7020.6220.6420.4539,600
Nov 25, 202220.6820.6820.6620.6820.494,500
Nov 23, 202220.6220.7020.6220.7020.513,300
Nov 22, 202220.5220.5820.5220.5720.387,600
Nov 21, 202220.4720.4920.4520.4620.271,800
Nov 18, 202220.5120.5120.4620.4720.286,700
Nov 17, 202220.4420.5020.4420.4920.308,200
Nov 16, 202220.5020.5920.5020.5820.397,600
Nov 15, 202220.4320.4720.3920.4720.2811,200
Nov 14, 202220.3220.3220.3020.3020.111,900
Nov 11, 202220.3420.3820.3420.3520.173,300
Nov 10, 202220.3220.3420.2920.3420.163,000
Nov 09, 202219.9219.9419.8819.9219.739,000
Nov 08, 202219.8719.9319.8719.9119.7316,800
Nov 07, 202219.8919.8919.8319.8419.657,200
Nov 04, 202219.8619.9119.8519.8819.70197,600
Nov 03, 202219.7819.8919.7819.8519.6720,400
Nov 02, 202220.0020.0719.9319.9319.753,000
Nov 01, 202219.9419.9919.9419.9719.7914,900
Nov 01, 20220.079 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...