Skip to main content
Nuveen AA-BBB CLO ETF (NCLO)
NYSE: NCLO · Real-Time Price · USD
25.23
0.00 (0.00%)
Jan 31, 2025, 4:00 PM EST - Market closed

NCLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202525.2225.2325.2125.2325.23-1,679
Jan 30, 202525.2225.2425.2125.2325.230.18%2,020
Jan 29, 202525.2025.2125.1825.1825.18-0.06%75,879
Jan 28, 202525.2025.2025.1925.2025.200.02%1,807
Jan 27, 202525.1825.2025.1825.1925.190.10%5,809
Jan 24, 202525.1625.1725.1625.1725.170.06%336
Jan 23, 202525.1425.1725.1425.1525.150.06%17,556
Jan 22, 202525.1425.1425.1425.1425.14-0.10%16
Jan 21, 202525.1425.2025.1325.1625.160.20%12,486
Jan 17, 202525.1125.1225.0925.1125.110.10%8,091
Jan 16, 202525.1025.1125.0725.0925.090.04%7,698
Jan 15, 202525.0825.0825.0825.0825.08-849
Jan 14, 202525.0925.1525.0625.0825.08-2,577
Jan 13, 202525.0625.0825.0625.0825.080.12%9,443
Jan 10, 202525.0525.0625.0525.0525.05-0.05%1,231
Jan 8, 202525.0525.0625.0525.0625.060.03%7,521
Jan 7, 202525.0425.0525.0425.0525.05-0.06%1,534
Jan 6, 202525.0825.0825.0525.0725.070.02%2,701
Jan 3, 202525.0625.0725.0625.0625.06-3,756
Jan 2, 202525.0625.0725.0625.0625.060.04%1,103
Dec 31, 202425.0525.0525.0525.0525.050.02%200
Dec 30, 202425.0325.0625.0325.0525.05-400,416
Dec 27, 202425.0325.1125.0325.0525.050.06%1,549
Dec 26, 202425.0225.0325.0225.0325.030.04%385
Dec 24, 202425.0125.0225.0125.0225.020.06%104
Dec 23, 202425.0025.0225.0025.0125.01-3,334
Dec 20, 202425.0125.0125.0025.0125.010.08%805
Dec 19, 202424.9724.9924.9724.9924.99-100,238
Dec 18, 202424.9824.9924.9824.9924.99-0.34%101,003
Dec 17, 202425.0825.0925.0625.0724.98-400,979
Dec 16, 202425.0625.0725.0625.0724.980.04%95,355
Dec 13, 202425.0625.1225.0625.0624.97-9,547
Dec 12, 202425.0625.0625.0525.0624.970.04%200,800