Nuveen AA-BBB CLO ETF (NCLO)
NYSEARCA: NCLO · Real-Time Price · USD
25.05
+0.01 (0.04%)
Oct 8, 2025, 12:17 PM EDT - Market open
NCLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 25.07 | 25.07 | 25.00 | 25.04 | 25.04 | - | 69,969 |
| Oct 6, 2025 | 25.06 | 25.08 | 25.04 | 25.04 | 25.04 | - | 10,250 |
| Oct 3, 2025 | 25.05 | 25.08 | 25.01 | 25.04 | 25.04 | 0.07% | 32,582 |
| Oct 2, 2025 | 25.05 | 25.05 | 25.02 | 25.02 | 25.02 | 0.01% | 9,705 |
| Oct 1, 2025 | 25.03 | 25.03 | 25.02 | 25.02 | 25.02 | -0.36% | 9,398 |
| Sep 30, 2025 | 25.10 | 25.11 | 25.10 | 25.11 | 25.01 | - | 214 |
| Sep 29, 2025 | 25.20 | 25.20 | 25.09 | 25.11 | 25.01 | 0.09% | 20,841 |
| Sep 26, 2025 | 25.12 | 25.13 | 25.07 | 25.09 | 24.98 | 0.03% | 1,705,952 |
| Sep 25, 2025 | 25.10 | 25.12 | 25.06 | 25.08 | 24.98 | 0.08% | 25,606 |
| Sep 24, 2025 | 25.07 | 25.10 | 25.04 | 25.06 | 24.96 | -0.02% | 8,945 |
| Sep 23, 2025 | 25.07 | 25.09 | 25.07 | 25.07 | 24.96 | 0.06% | 8,393 |
| Sep 22, 2025 | 25.05 | 25.10 | 25.03 | 25.05 | 24.95 | -0.10% | 1,008,665 |
| Sep 19, 2025 | 25.08 | 25.14 | 25.07 | 25.08 | 24.97 | 0.02% | 5,477 |
| Sep 18, 2025 | 25.08 | 25.10 | 25.06 | 25.07 | 24.97 | - | 16,794 |
| Sep 17, 2025 | 25.08 | 25.27 | 25.06 | 25.07 | 24.97 | - | 64,648 |
| Sep 16, 2025 | 25.08 | 25.08 | 25.06 | 25.07 | 24.97 | 0.04% | 4,579 |
| Sep 15, 2025 | 25.05 | 25.07 | 25.04 | 25.06 | 24.96 | - | 6,497 |
| Sep 12, 2025 | 25.03 | 25.08 | 25.03 | 25.06 | 24.96 | 0.16% | 15,022 |
| Sep 11, 2025 | 25.06 | 25.07 | 25.02 | 25.02 | 24.92 | -0.08% | 17,224 |
| Sep 10, 2025 | 25.01 | 25.08 | 25.01 | 25.04 | 24.94 | 0.02% | 7,742 |
| Sep 9, 2025 | 25.08 | 25.08 | 25.02 | 25.04 | 24.93 | -0.02% | 25,207 |
| Sep 8, 2025 | 25.02 | 25.04 | 25.01 | 25.04 | 24.94 | 0.10% | 9,394 |
| Sep 5, 2025 | 25.01 | 25.04 | 25.00 | 25.02 | 24.91 | 0.04% | 14,286 |
| Sep 4, 2025 | 25.00 | 25.04 | 25.00 | 25.01 | 24.90 | -0.03% | 64,533 |
| Sep 3, 2025 | 25.13 | 25.13 | 25.00 | 25.01 | 24.91 | 0.05% | 17,766 |
| Sep 2, 2025 | 25.00 | 25.07 | 25.00 | 25.00 | 24.90 | -0.56% | 5,050 |
| Aug 29, 2025 | 25.06 | 25.19 | 25.06 | 25.14 | 24.88 | -0.16% | 8,890 |
| Aug 28, 2025 | 25.14 | 25.19 | 25.13 | 25.18 | 24.92 | 0.08% | 14,814 |
| Aug 27, 2025 | 25.15 | 25.16 | 25.13 | 25.16 | 24.90 | - | 460 |
| Aug 26, 2025 | 25.18 | 25.18 | 25.13 | 25.16 | 24.90 | 0.04% | 5,091 |
| Aug 25, 2025 | 24.98 | 25.15 | 24.98 | 25.15 | 24.89 | 0.08% | 5,771 |
| Aug 22, 2025 | 25.08 | 25.14 | 25.08 | 25.13 | 24.87 | 0.02% | 14,242 |
| Aug 21, 2025 | 25.12 | 25.13 | 25.11 | 25.13 | 24.87 | 0.06% | 8,567 |
| Aug 20, 2025 | 25.11 | 25.13 | 25.08 | 25.11 | 24.85 | -0.02% | 14,648 |
| Aug 19, 2025 | 25.09 | 25.12 | 25.06 | 25.11 | 24.86 | 0.14% | 3,911 |
| Aug 18, 2025 | 25.07 | 25.08 | 25.07 | 25.08 | 24.82 | 0.04% | 1,788 |
| Aug 15, 2025 | 25.03 | 25.08 | 25.03 | 25.07 | 24.81 | 0.08% | 11,200 |
| Aug 14, 2025 | 25.11 | 25.11 | 25.05 | 25.05 | 24.79 | -0.10% | 10,903 |
| Aug 13, 2025 | 25.10 | 25.10 | 25.05 | 25.08 | 24.82 | -0.03% | 412,609 |
| Aug 12, 2025 | 25.03 | 25.16 | 25.03 | 25.08 | 24.82 | 0.17% | 31,453 |
| Aug 11, 2025 | 25.10 | 25.10 | 25.01 | 25.04 | 24.78 | - | 500,570 |
| Aug 8, 2025 | 25.05 | 25.07 | 25.04 | 25.04 | 24.78 | - | 4,464 |
| Aug 7, 2025 | 24.99 | 25.04 | 24.99 | 25.04 | 24.78 | 0.10% | 19,161 |
| Aug 6, 2025 | 25.00 | 25.03 | 24.99 | 25.02 | 24.76 | - | 13,757 |
| Aug 5, 2025 | 25.03 | 25.04 | 25.00 | 25.02 | 24.76 | -0.02% | 3,166 |
| Aug 4, 2025 | 25.02 | 25.03 | 24.96 | 25.02 | 24.76 | 0.04% | 7,947 |
| Aug 1, 2025 | 25.02 | 25.05 | 24.95 | 25.01 | 24.75 | -0.48% | 5,921 |
| Jul 31, 2025 | 25.10 | 25.14 | 25.05 | 25.13 | 24.74 | 0.18% | 9,385 |
| Jul 30, 2025 | 25.12 | 25.12 | 25.09 | 25.09 | 24.70 | -0.02% | 1,488 |
| Jul 29, 2025 | 25.10 | 25.11 | 25.07 | 25.09 | 24.71 | 0.06% | 2,215 |