Nuveen AA-BBB CLO ETF (NCLO)
NYSEARCA: NCLO · Real-Time Price · USD
25.11
+0.05 (0.20%)
Jul 25, 2025, 4:00 PM - Market closed
NCLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 25.11 | 25.12 | 25.05 | 25.11 | 25.11 | 0.20% | 25,296 |
| Jul 24, 2025 | 25.14 | 25.14 | 25.03 | 25.06 | 25.06 | -0.02% | 6,101 |
| Jul 23, 2025 | 25.09 | 25.11 | 25.04 | 25.07 | 25.07 | 0.14% | 6,729 |
| Jul 22, 2025 | 25.10 | 25.10 | 25.03 | 25.03 | 25.03 | -0.10% | 3,070 |
| Jul 21, 2025 | 25.05 | 25.11 | 25.05 | 25.06 | 25.06 | -0.02% | 15,562 |
| Jul 18, 2025 | 25.01 | 25.12 | 25.00 | 25.06 | 25.06 | 0.12% | 29,897 |
| Jul 17, 2025 | 25.00 | 25.09 | 25.00 | 25.03 | 25.03 | -0.02% | 11,329 |
| Jul 16, 2025 | 25.06 | 25.08 | 25.03 | 25.04 | 25.04 | -0.02% | 6,654 |
| Jul 15, 2025 | 25.12 | 25.12 | 25.03 | 25.04 | 25.04 | 0.07% | 8,204 |
| Jul 14, 2025 | 25.00 | 25.07 | 25.00 | 25.02 | 25.02 | -0.04% | 20,480 |
| Jul 11, 2025 | 25.00 | 25.07 | 25.00 | 25.03 | 25.03 | - | 26,399 |
| Jul 10, 2025 | 25.05 | 25.05 | 25.02 | 25.04 | 25.04 | -0.04% | 102,335 |
| Jul 9, 2025 | 25.10 | 25.10 | 25.04 | 25.05 | 25.05 | -0.06% | 138,341 |
| Jul 8, 2025 | 25.05 | 25.09 | 25.01 | 25.06 | 25.06 | 0.09% | 32,372 |
| Jul 7, 2025 | 25.05 | 25.08 | 24.98 | 25.04 | 25.04 | 0.03% | 64,612 |
| Jul 3, 2025 | 24.99 | 25.05 | 24.99 | 25.03 | 25.03 | 0.04% | 16,749 |
| Jul 2, 2025 | 25.01 | 25.09 | 24.96 | 25.02 | 25.02 | 0.08% | 18,174 |
| Jul 1, 2025 | 25.02 | 25.07 | 24.97 | 25.00 | 25.00 | -0.48% | 247,976 |
| Jun 30, 2025 | 25.10 | 25.19 | 25.06 | 25.12 | 25.00 | 0.12% | 59,533 |
| Jun 27, 2025 | 25.02 | 25.11 | 25.02 | 25.09 | 24.97 | -0.01% | 60,830 |
| Jun 26, 2025 | 25.06 | 25.10 | 25.06 | 25.09 | 24.97 | 0.03% | 5,718 |
| Jun 25, 2025 | 25.07 | 25.10 | 25.07 | 25.09 | 24.97 | -0.02% | 4,818 |
| Jun 24, 2025 | 25.00 | 25.12 | 25.00 | 25.09 | 24.97 | 0.02% | 6,091 |
| Jun 23, 2025 | 25.08 | 25.19 | 25.08 | 25.09 | 24.97 | 0.03% | 138,154 |
| Jun 20, 2025 | 25.07 | 25.12 | 25.07 | 25.08 | 24.96 | 0.10% | 37,050 |
| Jun 18, 2025 | 25.02 | 25.22 | 25.01 | 25.05 | 24.93 | 0.20% | 19,003 |
| Jun 17, 2025 | 25.01 | 25.04 | 24.98 | 25.01 | 24.89 | 0.04% | 242,655 |
| Jun 16, 2025 | 25.06 | 25.09 | 25.00 | 25.00 | 24.88 | -0.08% | 24,319 |
| Jun 13, 2025 | 24.99 | 25.05 | 24.99 | 25.01 | 24.89 | 0.08% | 7,735 |
| Jun 12, 2025 | 25.01 | 25.07 | 25.00 | 25.00 | 24.88 | -0.08% | 132,323 |
| Jun 11, 2025 | 25.03 | 25.04 | 24.98 | 25.02 | 24.90 | -0.14% | 298,661 |
| Jun 10, 2025 | 25.08 | 25.08 | 24.99 | 25.05 | 24.93 | 0.12% | 9,452 |
| Jun 9, 2025 | 25.08 | 25.09 | 25.00 | 25.02 | 24.90 | -0.26% | 10,481 |
| Jun 6, 2025 | 25.04 | 25.12 | 25.04 | 25.09 | 24.97 | 0.30% | 13,647 |
| Jun 5, 2025 | 24.99 | 25.07 | 24.97 | 25.01 | 24.89 | 0.02% | 11,398 |
| Jun 4, 2025 | 25.00 | 25.06 | 24.98 | 25.01 | 24.89 | 0.02% | 5,842 |
| Jun 3, 2025 | 24.96 | 25.03 | 24.94 | 25.00 | 24.88 | -0.08% | 12,279 |
| Jun 2, 2025 | 25.00 | 25.13 | 24.94 | 25.02 | 24.90 | -0.38% | 19,321 |
| May 30, 2025 | 25.13 | 25.13 | 25.08 | 25.12 | 24.86 | -0.05% | 13,368 |
| May 29, 2025 | 25.23 | 25.23 | 25.11 | 25.13 | 24.87 | 0.23% | 9,519 |
| May 28, 2025 | 25.09 | 25.09 | 25.04 | 25.07 | 24.82 | -0.05% | 753 |
| May 27, 2025 | 25.12 | 25.13 | 24.99 | 25.08 | 24.83 | 0.04% | 18,746 |
| May 23, 2025 | 24.97 | 25.15 | 24.97 | 25.07 | 24.82 | -0.07% | 37,024 |
| May 22, 2025 | 25.18 | 25.19 | 25.08 | 25.09 | 24.84 | 0.16% | 19,910 |
| May 21, 2025 | 25.05 | 25.14 | 25.03 | 25.05 | 24.80 | -0.12% | 11,610 |
| May 20, 2025 | 25.18 | 25.18 | 25.08 | 25.08 | 24.83 | -0.44% | 4,354 |
| May 19, 2025 | 25.03 | 25.19 | 25.03 | 25.19 | 24.93 | 0.54% | 15,819 |
| May 16, 2025 | 25.09 | 25.09 | 25.03 | 25.06 | 24.80 | -0.19% | 23,952 |
| May 15, 2025 | 25.11 | 25.11 | 25.10 | 25.10 | 24.85 | 0.11% | 3,982 |
| May 14, 2025 | 25.06 | 25.11 | 25.06 | 25.08 | 24.82 | 0.03% | 7,407 |