Nuveen AA-BBB CLO ETF (NCLO)
NYSE: NCLO · Real-Time Price · USD
25.07
+0.01 (0.06%)
Mar 7, 2025, 4:00 PM EST - Market closed
NCLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 25.07 | 25.11 | 25.05 | 25.07 | 25.07 | 0.06% | 25,070 |
| Mar 6, 2025 | 25.05 | 25.08 | 25.04 | 25.06 | 25.06 | 0.02% | 5,311 |
| Mar 5, 2025 | 25.04 | 25.06 | 25.03 | 25.05 | 25.05 | 0.04% | 7,614 |
| Mar 4, 2025 | 25.03 | 25.05 | 25.03 | 25.04 | 25.04 | -0.08% | 5,695 |
| Mar 3, 2025 | 25.06 | 25.07 | 25.05 | 25.06 | 25.06 | -0.42% | 14,710 |
| Feb 28, 2025 | 25.16 | 25.17 | 25.16 | 25.17 | 25.05 | 0.02% | 1,717 |
| Feb 27, 2025 | 25.16 | 25.17 | 25.15 | 25.16 | 25.04 | - | 9,723 |
| Feb 26, 2025 | 25.14 | 25.17 | 25.14 | 25.16 | 25.05 | 0.06% | 8,062 |
| Feb 25, 2025 | 25.15 | 25.16 | 25.15 | 25.15 | 25.03 | -0.04% | 1,702 |
| Feb 24, 2025 | 25.15 | 25.17 | 25.15 | 25.16 | 25.04 | 0.04% | 5,137 |
| Feb 21, 2025 | 25.14 | 25.17 | 25.14 | 25.15 | 25.03 | 0.02% | 16,171 |
| Feb 20, 2025 | 25.14 | 25.15 | 25.14 | 25.14 | 25.03 | - | 8,716 |
| Feb 19, 2025 | 25.15 | 25.15 | 25.12 | 25.14 | 25.03 | -0.04% | 12,061 |
| Feb 18, 2025 | 25.12 | 25.16 | 25.12 | 25.15 | 25.04 | 0.04% | 2,226 |
| Feb 14, 2025 | 25.13 | 25.19 | 25.13 | 25.14 | 25.03 | 0.05% | 19,692 |
| Feb 13, 2025 | 25.15 | 25.16 | 25.13 | 25.13 | 25.02 | 0.04% | 2,482 |
| Feb 12, 2025 | 25.13 | 25.13 | 25.11 | 25.12 | 25.01 | -0.02% | 1,029 |
| Feb 11, 2025 | 25.14 | 25.14 | 25.13 | 25.13 | 25.01 | 0.02% | 1,697 |
| Feb 10, 2025 | 25.12 | 25.16 | 25.12 | 25.12 | 25.01 | 0.02% | 256,743 |
| Feb 7, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 25.00 | 0.02% | 5,630 |
| Feb 6, 2025 | 25.10 | 25.12 | 25.10 | 25.11 | 25.00 | 0.02% | 604 |
| Feb 5, 2025 | 25.11 | 25.14 | 25.11 | 25.11 | 24.99 | 0.02% | 9,416 |
| Feb 4, 2025 | 25.09 | 25.17 | 25.09 | 25.10 | 24.99 | - | 6,561 |
| Feb 3, 2025 | 25.09 | 25.12 | 25.02 | 25.10 | 24.99 | -0.50% | 16,330 |
| Jan 31, 2025 | 25.22 | 25.23 | 25.21 | 25.23 | 24.99 | - | 1,679 |
| Jan 30, 2025 | 25.22 | 25.24 | 25.21 | 25.23 | 24.99 | 0.18% | 2,020 |
| Jan 29, 2025 | 25.20 | 25.21 | 25.18 | 25.18 | 24.94 | -0.06% | 75,879 |
| Jan 28, 2025 | 25.20 | 25.20 | 25.19 | 25.20 | 24.96 | 0.02% | 1,807 |
| Jan 27, 2025 | 25.18 | 25.20 | 25.18 | 25.19 | 24.95 | 0.10% | 5,809 |
| Jan 24, 2025 | 25.16 | 25.17 | 25.16 | 25.17 | 24.93 | 0.06% | 336 |
| Jan 23, 2025 | 25.14 | 25.17 | 25.14 | 25.15 | 24.91 | 0.06% | 17,556 |
| Jan 22, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.90 | -0.10% | 16 |
| Jan 21, 2025 | 25.14 | 25.20 | 25.13 | 25.16 | 24.92 | 0.20% | 12,486 |
| Jan 17, 2025 | 25.11 | 25.12 | 25.09 | 25.11 | 24.87 | 0.10% | 8,091 |
| Jan 16, 2025 | 25.10 | 25.11 | 25.07 | 25.09 | 24.85 | 0.04% | 7,698 |
| Jan 15, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.84 | - | 849 |
| Jan 14, 2025 | 25.09 | 25.15 | 25.06 | 25.08 | 24.84 | - | 2,577 |
| Jan 13, 2025 | 25.06 | 25.08 | 25.06 | 25.08 | 24.84 | 0.12% | 9,443 |
| Jan 10, 2025 | 25.05 | 25.06 | 25.05 | 25.05 | 24.81 | -0.05% | 1,231 |
| Jan 8, 2025 | 25.05 | 25.06 | 25.05 | 25.06 | 24.82 | 0.03% | 7,521 |
| Jan 7, 2025 | 25.04 | 25.05 | 25.04 | 25.05 | 24.81 | -0.06% | 1,534 |
| Jan 6, 2025 | 25.08 | 25.08 | 25.05 | 25.07 | 24.83 | 0.02% | 2,701 |
| Jan 3, 2025 | 25.06 | 25.07 | 25.06 | 25.06 | 24.82 | - | 3,756 |
| Jan 2, 2025 | 25.06 | 25.07 | 25.06 | 25.06 | 24.82 | 0.04% | 1,103 |
| Dec 31, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.81 | 0.02% | 200 |
| Dec 30, 2024 | 25.03 | 25.06 | 25.03 | 25.05 | 24.81 | - | 400,416 |
| Dec 27, 2024 | 25.03 | 25.11 | 25.03 | 25.05 | 24.81 | 0.06% | 1,549 |
| Dec 26, 2024 | 25.02 | 25.03 | 25.02 | 25.03 | 24.79 | 0.04% | 385 |
| Dec 24, 2024 | 25.01 | 25.02 | 25.01 | 25.02 | 24.78 | 0.06% | 104 |
| Dec 23, 2024 | 25.00 | 25.02 | 25.00 | 25.01 | 24.77 | - | 3,334 |