Nuveen AA-BBB CLO ETF (NCLO)
NYSEARCA: NCLO · Real-Time Price · USD
25.07
0.00 (-0.01%)
At close: May 13, 2025, 4:00 PM
25.07
0.00 (0.00%)
After-hours: May 13, 2025, 4:10 PM EDT
NCLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.18 | 25.18 | 25.03 | 25.07 | 25.07 | 0.61% | 704 |
| May 9, 2025 | 24.90 | 24.92 | 24.75 | 24.92 | 24.92 | -0.25% | 5,119 |
| May 8, 2025 | 24.97 | 25.00 | 24.97 | 24.98 | 24.98 | 0.18% | 5,929 |
| May 7, 2025 | 24.93 | 24.96 | 24.89 | 24.94 | 24.94 | 0.32% | 5,332 |
| May 6, 2025 | 24.84 | 24.89 | 24.84 | 24.86 | 24.86 | -0.26% | 1,233 |
| May 5, 2025 | 24.87 | 24.95 | 24.87 | 24.92 | 24.92 | -0.20% | 759 |
| May 2, 2025 | 24.87 | 25.00 | 24.87 | 24.97 | 24.97 | 0.55% | 3,293 |
| May 1, 2025 | 24.88 | 24.88 | 24.67 | 24.84 | 24.84 | -0.60% | 1,049 |
| Apr 30, 2025 | 24.86 | 25.02 | 24.77 | 24.99 | 24.87 | 0.06% | 21,921 |
| Apr 29, 2025 | 24.88 | 24.99 | 24.88 | 24.98 | 24.86 | 0.32% | 23,119 |
| Apr 28, 2025 | 24.91 | 24.91 | 24.85 | 24.90 | 24.78 | -0.64% | 3,892 |
| Apr 25, 2025 | 25.01 | 25.12 | 25.01 | 25.06 | 24.94 | 0.10% | 677 |
| Apr 24, 2025 | 25.03 | 25.05 | 24.97 | 25.03 | 24.91 | 0.98% | 20,900 |
| Apr 23, 2025 | 24.86 | 24.92 | 24.62 | 24.79 | 24.67 | -0.05% | 53,881 |
| Apr 22, 2025 | 24.87 | 24.87 | 24.79 | 24.80 | 24.68 | 0.52% | 14,719 |
| Apr 21, 2025 | 24.74 | 24.74 | 24.67 | 24.67 | 24.55 | 0.02% | 652 |
| Apr 17, 2025 | 24.66 | 24.70 | 24.65 | 24.67 | 24.55 | -0.02% | 14,124 |
| Apr 16, 2025 | 24.73 | 24.74 | 24.65 | 24.67 | 24.55 | -0.54% | 174,941 |
| Apr 15, 2025 | 24.83 | 24.85 | 24.75 | 24.81 | 24.69 | 0.84% | 5,660 |
| Apr 14, 2025 | 25.06 | 25.06 | 24.43 | 24.60 | 24.48 | 0.04% | 39,685 |
| Apr 11, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.47 | -1.02% | 90 |
| Apr 10, 2025 | 24.91 | 24.97 | 24.39 | 24.84 | 24.73 | 0.28% | 24,580 |
| Apr 9, 2025 | 24.49 | 25.13 | 24.15 | 24.78 | 24.66 | 0.59% | 29,868 |
| Apr 8, 2025 | 24.88 | 24.88 | 24.34 | 24.63 | 24.51 | 0.04% | 30,781 |
| Apr 7, 2025 | 24.25 | 24.64 | 24.09 | 24.62 | 24.50 | -0.32% | 143,884 |
| Apr 4, 2025 | 24.85 | 24.85 | 23.98 | 24.70 | 24.58 | -0.72% | 271,600 |
| Apr 3, 2025 | 24.85 | 24.89 | 24.85 | 24.88 | 24.76 | -0.22% | 27,036 |
| Apr 2, 2025 | 24.91 | 25.01 | 24.91 | 24.94 | 24.82 | 0.02% | 14,674 |
| Apr 1, 2025 | 24.89 | 25.01 | 24.89 | 24.93 | 24.81 | -0.60% | 10,970 |
| Mar 31, 2025 | 25.17 | 25.17 | 25.03 | 25.08 | 24.83 | 0.20% | 16,584 |
| Mar 28, 2025 | 25.02 | 25.03 | 25.00 | 25.03 | 24.78 | 0.14% | 8,500 |
| Mar 27, 2025 | 24.98 | 25.05 | 24.98 | 25.00 | 24.74 | 0.04% | 7,891 |
| Mar 26, 2025 | 24.97 | 25.00 | 24.96 | 24.99 | 24.73 | -0.22% | 4,488 |
| Mar 25, 2025 | 24.99 | 25.10 | 24.97 | 25.04 | 24.79 | 0.14% | 8,675 |
| Mar 24, 2025 | 25.10 | 25.10 | 25.00 | 25.01 | 24.75 | 0.09% | 5,496 |
| Mar 21, 2025 | 24.96 | 25.01 | 24.95 | 24.98 | 24.73 | -0.26% | 12,620 |
| Mar 20, 2025 | 25.01 | 25.13 | 24.93 | 25.05 | 24.79 | 0.10% | 15,560 |
| Mar 19, 2025 | 25.03 | 25.03 | 24.98 | 25.02 | 24.77 | - | 7,551 |
| Mar 18, 2025 | 25.01 | 25.09 | 25.00 | 25.02 | 24.77 | 0.04% | 26,475 |
| Mar 17, 2025 | 25.02 | 25.06 | 25.01 | 25.01 | 24.76 | 0.04% | 30,871 |
| Mar 14, 2025 | 25.04 | 25.04 | 24.99 | 25.00 | 24.75 | -0.14% | 6,135 |
| Mar 13, 2025 | 25.03 | 25.06 | 25.02 | 25.04 | 24.78 | - | 37,863 |
| Mar 12, 2025 | 25.04 | 25.14 | 25.04 | 25.04 | 24.78 | -0.04% | 23,901 |
| Mar 11, 2025 | 25.02 | 25.12 | 25.02 | 25.05 | 24.79 | 0.02% | 29,511 |
| Mar 10, 2025 | 25.06 | 25.07 | 25.04 | 25.04 | 24.79 | -0.12% | 12,383 |
| Mar 7, 2025 | 25.07 | 25.11 | 25.05 | 25.07 | 24.82 | 0.06% | 25,070 |
| Mar 6, 2025 | 25.05 | 25.08 | 25.04 | 25.06 | 24.80 | 0.02% | 5,311 |
| Mar 5, 2025 | 25.04 | 25.06 | 25.03 | 25.05 | 24.80 | 0.04% | 7,614 |
| Mar 4, 2025 | 25.03 | 25.05 | 25.03 | 25.04 | 24.79 | -0.08% | 5,695 |
| Mar 3, 2025 | 25.06 | 25.07 | 25.05 | 25.06 | 24.81 | -0.42% | 14,710 |