Nuveen AA-BBB CLO ETF (NCLO)
NYSEARCA: NCLO · Real-Time Price · USD
24.92
+0.04 (0.16%)
Mar 27, 2026, 4:00 PM EDT - Market closed
NCLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.79 | 24.92 | 24.79 | 24.92 | 24.92 | 0.16% | 142,315 |
| Mar 26, 2026 | 24.92 | 24.92 | 24.85 | 24.88 | 24.88 | -0.16% | 8,234 |
| Mar 25, 2026 | 24.90 | 24.95 | 24.88 | 24.92 | 24.92 | 0.56% | 103,697 |
| Mar 24, 2026 | 24.82 | 25.10 | 24.76 | 24.78 | 24.78 | - | 152,037 |
| Mar 23, 2026 | 25.08 | 25.11 | 24.63 | 24.78 | 24.78 | 0.08% | 55,292 |
| Mar 20, 2026 | 24.75 | 24.90 | 24.65 | 24.76 | 24.76 | -0.20% | 14,915 |
| Mar 19, 2026 | 24.83 | 24.95 | 24.65 | 24.81 | 24.81 | - | 13,831 |
| Mar 18, 2026 | 24.83 | 24.90 | 24.66 | 24.81 | 24.81 | 0.25% | 23,514 |
| Mar 17, 2026 | 24.76 | 25.00 | 24.66 | 24.75 | 24.75 | 0.43% | 50,449 |
| Mar 16, 2026 | 24.76 | 24.82 | 24.50 | 24.64 | 24.64 | -0.12% | 21,152 |
| Mar 13, 2026 | 25.02 | 25.03 | 24.62 | 24.67 | 24.67 | -1.04% | 70,995 |
| Mar 12, 2026 | 24.97 | 24.97 | 24.57 | 24.93 | 24.93 | -0.04% | 20,766 |
| Mar 11, 2026 | 24.34 | 24.94 | 24.34 | 24.94 | 24.94 | 0.89% | 17,472 |
| Mar 10, 2026 | 24.46 | 24.72 | 24.41 | 24.72 | 24.72 | 1.02% | 47,321 |
| Mar 9, 2026 | 24.45 | 24.51 | 24.39 | 24.47 | 24.47 | 0.20% | 56,047 |
| Mar 6, 2026 | 24.44 | 24.68 | 24.22 | 24.42 | 24.42 | 0.25% | 59,338 |
| Mar 5, 2026 | 24.58 | 24.68 | 24.34 | 24.36 | 24.36 | 0.29% | 90,794 |
| Mar 4, 2026 | 24.59 | 24.84 | 24.29 | 24.29 | 24.29 | -2.14% | 96,399 |
| Mar 3, 2026 | 24.89 | 24.98 | 24.82 | 24.82 | 24.82 | -0.60% | 24,663 |
| Mar 2, 2026 | 24.97 | 25.03 | 24.89 | 24.97 | 24.97 | -0.36% | 25,692 |
| Feb 27, 2026 | 25.06 | 25.15 | 25.00 | 25.06 | 24.96 | -0.11% | 30,478 |
| Feb 26, 2026 | 25.12 | 25.12 | 25.08 | 25.09 | 24.98 | 0.11% | 8,803 |
| Feb 25, 2026 | 25.11 | 25.12 | 25.04 | 25.06 | 24.96 | 0.04% | 128,091 |
| Feb 24, 2026 | 25.08 | 25.11 | 25.03 | 25.05 | 24.95 | 0.28% | 8,620 |
| Feb 23, 2026 | 25.07 | 25.09 | 24.97 | 24.98 | 24.88 | -0.39% | 45,353 |
| Feb 20, 2026 | 25.07 | 25.10 | 25.05 | 25.08 | 24.97 | 0.04% | 214,835 |
| Feb 19, 2026 | 25.10 | 25.11 | 25.03 | 25.07 | 24.97 | 0.10% | 21,382 |
| Feb 18, 2026 | 25.07 | 25.09 | 25.03 | 25.05 | 24.94 | 0.04% | 8,425 |
| Feb 17, 2026 | 25.02 | 25.10 | 25.00 | 25.04 | 24.93 | -0.16% | 49,855 |
| Feb 13, 2026 | 25.04 | 25.09 | 25.01 | 25.08 | 24.97 | 0.12% | 271,511 |
| Feb 12, 2026 | 25.03 | 25.05 | 25.00 | 25.05 | 24.94 | -0.04% | 15,382 |
| Feb 11, 2026 | 25.08 | 25.08 | 25.01 | 25.06 | 24.95 | 0.06% | 21,489 |
| Feb 10, 2026 | 25.04 | 25.07 | 25.04 | 25.04 | 24.94 | - | 17,194 |
| Feb 9, 2026 | 25.05 | 25.08 | 25.04 | 25.04 | 24.94 | 0.04% | 8,089 |
| Feb 6, 2026 | 25.05 | 25.06 | 25.00 | 25.03 | 24.93 | -0.10% | 17,416 |
| Feb 5, 2026 | 25.02 | 25.06 | 25.02 | 25.06 | 24.95 | 0.01% | 11,449 |
| Feb 4, 2026 | 25.05 | 25.09 | 24.96 | 25.05 | 24.95 | -0.43% | 36,655 |
| Feb 3, 2026 | 25.01 | 25.16 | 25.01 | 25.16 | 25.06 | 0.32% | 30,300 |
| Feb 2, 2026 | 25.07 | 25.09 | 25.07 | 25.08 | 24.98 | -0.28% | 12,977 |
| Jan 30, 2026 | 25.18 | 25.18 | 25.14 | 25.15 | 24.94 | - | 9,922 |
| Jan 29, 2026 | 25.10 | 25.15 | 25.10 | 25.15 | 24.94 | 0.08% | 30,205 |
| Jan 28, 2026 | 25.11 | 25.15 | 25.09 | 25.13 | 24.92 | 0.14% | 31,155 |
| Jan 27, 2026 | 25.10 | 25.11 | 25.08 | 25.10 | 24.89 | -0.01% | 98,152 |
| Jan 26, 2026 | 25.10 | 25.11 | 25.09 | 25.10 | 24.89 | 0.01% | 20,742 |
| Jan 23, 2026 | 25.09 | 25.10 | 25.08 | 25.10 | 24.89 | 0.02% | 22,667 |
| Jan 22, 2026 | 25.09 | 25.10 | 25.08 | 25.09 | 24.88 | 0.06% | 191,872 |
| Jan 21, 2026 | 25.10 | 25.10 | 25.07 | 25.08 | 24.87 | 0.06% | 49,836 |
| Jan 20, 2026 | 25.10 | 25.10 | 25.01 | 25.06 | 24.85 | -0.02% | 25,813 |
| Jan 16, 2026 | 25.06 | 25.07 | 25.06 | 25.07 | 24.86 | 0.02% | 3,795 |
| Jan 15, 2026 | 25.05 | 25.08 | 25.05 | 25.06 | 24.85 | 0.04% | 45,992 |