Nuveen AA-BBB CLO ETF (NCLO)
NYSEARCA: NCLO · Real-Time Price · USD
25.06
-0.03 (-0.12%)
Feb 27, 2026, 4:00 PM EST - Market closed
NCLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25.06 | 25.15 | 25.00 | 25.06 | 25.06 | -0.11% | 30,478 |
| Feb 26, 2026 | 25.12 | 25.12 | 25.08 | 25.09 | 25.09 | 0.11% | 8,803 |
| Feb 25, 2026 | 25.11 | 25.12 | 25.04 | 25.06 | 25.06 | 0.04% | 128,091 |
| Feb 24, 2026 | 25.08 | 25.11 | 25.03 | 25.05 | 25.05 | 0.28% | 8,620 |
| Feb 23, 2026 | 25.07 | 25.09 | 24.97 | 24.98 | 24.98 | -0.39% | 45,353 |
| Feb 20, 2026 | 25.07 | 25.10 | 25.05 | 25.08 | 25.08 | 0.04% | 214,835 |
| Feb 19, 2026 | 25.10 | 25.11 | 25.03 | 25.07 | 25.07 | 0.10% | 21,382 |
| Feb 18, 2026 | 25.07 | 25.09 | 25.03 | 25.05 | 25.05 | 0.04% | 8,425 |
| Feb 17, 2026 | 25.02 | 25.10 | 25.00 | 25.04 | 25.04 | -0.16% | 49,855 |
| Feb 13, 2026 | 25.04 | 25.09 | 25.01 | 25.08 | 25.08 | 0.12% | 271,511 |
| Feb 12, 2026 | 25.03 | 25.05 | 25.00 | 25.05 | 25.05 | -0.04% | 15,382 |
| Feb 11, 2026 | 25.08 | 25.08 | 25.01 | 25.06 | 25.06 | 0.06% | 21,489 |
| Feb 10, 2026 | 25.04 | 25.07 | 25.04 | 25.04 | 25.04 | - | 17,194 |
| Feb 9, 2026 | 25.05 | 25.08 | 25.04 | 25.04 | 25.04 | 0.04% | 8,089 |
| Feb 6, 2026 | 25.05 | 25.06 | 25.00 | 25.03 | 25.03 | -0.10% | 17,416 |
| Feb 5, 2026 | 25.02 | 25.06 | 25.02 | 25.06 | 25.06 | 0.01% | 11,449 |
| Feb 4, 2026 | 25.05 | 25.09 | 24.96 | 25.05 | 25.05 | -0.43% | 36,655 |
| Feb 3, 2026 | 25.01 | 25.16 | 25.01 | 25.16 | 25.16 | 0.32% | 30,300 |
| Feb 2, 2026 | 25.07 | 25.09 | 25.07 | 25.08 | 25.08 | -0.28% | 12,977 |
| Jan 30, 2026 | 25.18 | 25.18 | 25.14 | 25.15 | 25.05 | - | 9,922 |
| Jan 29, 2026 | 25.10 | 25.15 | 25.10 | 25.15 | 25.05 | 0.08% | 30,205 |
| Jan 28, 2026 | 25.11 | 25.15 | 25.09 | 25.13 | 25.03 | 0.14% | 31,155 |
| Jan 27, 2026 | 25.10 | 25.11 | 25.08 | 25.10 | 24.99 | -0.01% | 98,152 |
| Jan 26, 2026 | 25.10 | 25.11 | 25.09 | 25.10 | 25.00 | 0.01% | 20,742 |
| Jan 23, 2026 | 25.09 | 25.10 | 25.08 | 25.10 | 24.99 | 0.02% | 22,667 |
| Jan 22, 2026 | 25.09 | 25.10 | 25.08 | 25.09 | 24.99 | 0.06% | 191,872 |
| Jan 21, 2026 | 25.10 | 25.10 | 25.07 | 25.08 | 24.97 | 0.06% | 49,836 |
| Jan 20, 2026 | 25.10 | 25.10 | 25.01 | 25.06 | 24.96 | -0.02% | 25,813 |
| Jan 16, 2026 | 25.06 | 25.07 | 25.06 | 25.07 | 24.96 | 0.02% | 3,795 |
| Jan 15, 2026 | 25.05 | 25.08 | 25.05 | 25.06 | 24.96 | 0.04% | 45,992 |
| Jan 14, 2026 | 25.02 | 25.05 | 25.02 | 25.05 | 24.95 | 0.06% | 17,270 |
| Jan 13, 2026 | 25.04 | 25.06 | 25.03 | 25.04 | 24.93 | 0.06% | 7,222 |
| Jan 12, 2026 | 24.96 | 25.04 | 24.96 | 25.02 | 24.92 | -0.24% | 47,473 |
| Jan 9, 2026 | 25.02 | 25.09 | 25.02 | 25.08 | 24.98 | 0.26% | 132,081 |
| Jan 8, 2026 | 25.02 | 25.02 | 25.01 | 25.02 | 24.91 | -0.01% | 38,733 |
| Jan 7, 2026 | 25.00 | 25.02 | 24.98 | 25.02 | 24.92 | 0.09% | 34,372 |
| Jan 6, 2026 | 25.02 | 25.02 | 24.98 | 25.00 | 24.89 | 0.02% | 33,443 |
| Jan 5, 2026 | 24.99 | 25.02 | 24.99 | 24.99 | 24.89 | -0.06% | 51,297 |
| Jan 2, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | 24.90 | -0.18% | 14,310 |
| Dec 31, 2025 | 24.93 | 25.05 | 24.93 | 25.05 | 24.95 | 0.18% | 145,311 |
| Dec 30, 2025 | 24.97 | 25.01 | 24.97 | 25.01 | 24.90 | -0.14% | 9,954 |
| Dec 29, 2025 | 24.99 | 25.04 | 24.97 | 25.04 | 24.94 | 0.16% | 39,273 |
| Dec 26, 2025 | 24.97 | 25.01 | 24.97 | 25.00 | 24.90 | - | 13,497 |
| Dec 24, 2025 | 24.97 | 25.01 | 24.97 | 25.00 | 24.90 | 0.02% | 22,494 |
| Dec 23, 2025 | 24.96 | 25.00 | 24.96 | 25.00 | 24.89 | -0.04% | 35,015 |
| Dec 22, 2025 | 25.03 | 25.03 | 25.00 | 25.01 | 24.90 | 0.04% | 72,815 |
| Dec 19, 2025 | 24.92 | 25.01 | 24.92 | 25.00 | 24.89 | 0.06% | 90,207 |
| Dec 18, 2025 | 24.97 | 25.00 | 24.96 | 24.98 | 24.88 | -0.48% | 110,612 |
| Dec 17, 2025 | 25.08 | 25.10 | 25.08 | 25.10 | 24.85 | 0.12% | 35,131 |
| Dec 16, 2025 | 25.09 | 25.09 | 25.07 | 25.07 | 24.82 | -0.06% | 185,361 |