Nuveen AA-BBB CLO ETF (NCLO)
NYSEARCA: NCLO · Real-Time Price · USD
25.05
-0.02 (-0.08%)
Nov 20, 2025, 4:00 PM EST - Market closed
NCLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 25.09 | 25.17 | 25.04 | 25.05 | 25.05 | -0.06% | 26,278 |
| Nov 19, 2025 | 25.09 | 25.10 | 24.93 | 25.07 | 25.07 | -0.12% | 20,904 |
| Nov 18, 2025 | 25.06 | 25.13 | 25.05 | 25.10 | 25.10 | 0.28% | 86,743 |
| Nov 17, 2025 | 25.09 | 25.09 | 25.02 | 25.03 | 25.03 | -0.24% | 5,531 |
| Nov 14, 2025 | 25.06 | 25.09 | 25.01 | 25.09 | 25.09 | 0.14% | 25,016 |
| Nov 13, 2025 | 25.06 | 25.06 | 24.98 | 25.05 | 25.05 | - | 20,774 |
| Nov 12, 2025 | 25.08 | 25.08 | 25.02 | 25.05 | 25.05 | 0.02% | 6,644 |
| Nov 11, 2025 | 25.11 | 25.11 | 25.00 | 25.05 | 25.05 | -0.02% | 8,293 |
| Nov 10, 2025 | 25.06 | 25.06 | 25.02 | 25.05 | 25.05 | - | 12,861 |
| Nov 7, 2025 | 25.07 | 25.07 | 25.02 | 25.05 | 25.05 | 0.02% | 46,834 |
| Nov 6, 2025 | 25.07 | 25.07 | 25.02 | 25.04 | 25.04 | 0.02% | 8,849 |
| Nov 5, 2025 | 25.09 | 25.09 | 25.03 | 25.04 | 25.04 | 0.04% | 10,852 |
| Nov 4, 2025 | 25.06 | 25.06 | 25.02 | 25.03 | 25.03 | 0.08% | 9,054 |
| Nov 3, 2025 | 25.00 | 25.03 | 24.98 | 25.01 | 25.01 | -0.48% | 8,757 |
| Oct 31, 2025 | 25.15 | 25.15 | 25.11 | 25.13 | 25.01 | -0.12% | 1,511 |
| Oct 30, 2025 | 25.13 | 25.16 | 25.08 | 25.16 | 25.04 | 0.21% | 12,389 |
| Oct 29, 2025 | 25.08 | 25.12 | 25.08 | 25.11 | 24.98 | 0.16% | 6,485 |
| Oct 28, 2025 | 25.08 | 25.14 | 25.06 | 25.07 | 24.94 | -0.13% | 42,878 |
| Oct 27, 2025 | 25.11 | 25.15 | 25.06 | 25.10 | 24.98 | -0.02% | 9,790 |
| Oct 24, 2025 | 25.08 | 25.12 | 25.08 | 25.11 | 24.98 | 0.08% | 32,462 |
| Oct 23, 2025 | 25.11 | 25.11 | 25.03 | 25.09 | 24.96 | 0.08% | 5,282 |
| Oct 22, 2025 | 25.07 | 25.08 | 25.05 | 25.07 | 24.94 | -0.08% | 1,091 |
| Oct 21, 2025 | 25.11 | 25.11 | 24.98 | 25.09 | 24.96 | -0.17% | 19,724 |
| Oct 20, 2025 | 25.11 | 25.15 | 25.07 | 25.13 | 25.00 | 0.15% | 27,014 |
| Oct 17, 2025 | 25.06 | 25.11 | 25.06 | 25.09 | 24.97 | 0.20% | 10,012 |
| Oct 16, 2025 | 25.12 | 25.12 | 25.00 | 25.04 | 24.92 | 0.02% | 11,190 |
| Oct 15, 2025 | 25.13 | 25.13 | 24.99 | 25.04 | 24.91 | -0.19% | 20,322 |
| Oct 14, 2025 | 25.04 | 25.11 | 25.04 | 25.08 | 24.96 | -0.07% | 11,903 |
| Oct 13, 2025 | 25.06 | 25.14 | 25.05 | 25.10 | 24.98 | 0.48% | 16,894 |
| Oct 10, 2025 | 24.96 | 25.02 | 24.94 | 24.98 | 24.86 | -0.16% | 37,189 |
| Oct 9, 2025 | 25.04 | 25.05 | 25.00 | 25.02 | 24.90 | -0.12% | 21,406 |
| Oct 8, 2025 | 25.03 | 25.06 | 25.02 | 25.05 | 24.93 | 0.04% | 6,968 |
| Oct 7, 2025 | 25.07 | 25.07 | 25.00 | 25.04 | 24.92 | - | 69,969 |
| Oct 6, 2025 | 25.06 | 25.08 | 25.04 | 25.04 | 24.92 | - | 10,250 |
| Oct 3, 2025 | 25.05 | 25.08 | 25.01 | 25.04 | 24.92 | 0.07% | 32,582 |
| Oct 2, 2025 | 25.05 | 25.05 | 25.02 | 25.02 | 24.90 | 0.01% | 9,705 |
| Oct 1, 2025 | 25.03 | 25.03 | 25.02 | 25.02 | 24.90 | -0.36% | 9,398 |
| Sep 30, 2025 | 25.10 | 25.11 | 25.10 | 25.11 | 24.88 | - | 214 |
| Sep 29, 2025 | 25.20 | 25.20 | 25.09 | 25.11 | 24.88 | 0.09% | 20,841 |
| Sep 26, 2025 | 25.12 | 25.13 | 25.07 | 25.09 | 24.86 | 0.03% | 1,705,952 |
| Sep 25, 2025 | 25.10 | 25.12 | 25.06 | 25.08 | 24.85 | 0.08% | 25,606 |
| Sep 24, 2025 | 25.07 | 25.10 | 25.04 | 25.06 | 24.83 | -0.02% | 8,945 |
| Sep 23, 2025 | 25.07 | 25.09 | 25.07 | 25.07 | 24.84 | 0.06% | 8,393 |
| Sep 22, 2025 | 25.05 | 25.10 | 25.03 | 25.05 | 24.82 | -0.10% | 1,008,665 |
| Sep 19, 2025 | 25.08 | 25.14 | 25.07 | 25.08 | 24.85 | 0.02% | 5,477 |
| Sep 18, 2025 | 25.08 | 25.10 | 25.06 | 25.07 | 24.84 | - | 16,794 |
| Sep 17, 2025 | 25.08 | 25.27 | 25.06 | 25.07 | 24.84 | - | 64,648 |
| Sep 16, 2025 | 25.08 | 25.08 | 25.06 | 25.07 | 24.84 | 0.04% | 4,579 |
| Sep 15, 2025 | 25.05 | 25.07 | 25.04 | 25.06 | 24.83 | - | 6,497 |
| Sep 12, 2025 | 25.03 | 25.08 | 25.03 | 25.06 | 24.83 | 0.16% | 15,022 |