Nuveen AA-BBB CLO ETF (NCLO)
NYSEARCA: NCLO · Real-Time Price · USD
25.02
-0.07 (-0.29%)
Jun 27, 2025, 9:30 AM - Market open
NCLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 25.06 | 25.10 | 25.06 | 25.09 | 25.09 | 0.03% | 5,718 |
| Jun 25, 2025 | 25.07 | 25.10 | 25.07 | 25.09 | 25.09 | -0.02% | 4,818 |
| Jun 24, 2025 | 25.00 | 25.12 | 25.00 | 25.09 | 25.09 | 0.02% | 6,091 |
| Jun 23, 2025 | 25.08 | 25.19 | 25.08 | 25.09 | 25.09 | 0.03% | 138,154 |
| Jun 20, 2025 | 25.07 | 25.12 | 25.07 | 25.08 | 25.08 | 0.10% | 37,050 |
| Jun 18, 2025 | 25.02 | 25.22 | 25.01 | 25.05 | 25.05 | 0.20% | 19,003 |
| Jun 17, 2025 | 25.01 | 25.04 | 24.98 | 25.01 | 25.01 | 0.04% | 242,655 |
| Jun 16, 2025 | 25.06 | 25.09 | 25.00 | 25.00 | 25.00 | -0.08% | 24,319 |
| Jun 13, 2025 | 24.99 | 25.05 | 24.99 | 25.01 | 25.01 | 0.08% | 7,735 |
| Jun 12, 2025 | 25.01 | 25.07 | 25.00 | 25.00 | 25.00 | -0.08% | 132,323 |
| Jun 11, 2025 | 25.03 | 25.04 | 24.98 | 25.02 | 25.02 | -0.14% | 298,661 |
| Jun 10, 2025 | 25.08 | 25.08 | 24.99 | 25.05 | 25.05 | 0.12% | 9,452 |
| Jun 9, 2025 | 25.08 | 25.09 | 25.00 | 25.02 | 25.02 | -0.26% | 10,481 |
| Jun 6, 2025 | 25.04 | 25.12 | 25.04 | 25.09 | 25.09 | 0.30% | 13,647 |
| Jun 5, 2025 | 24.99 | 25.07 | 24.97 | 25.01 | 25.01 | 0.02% | 11,398 |
| Jun 4, 2025 | 25.00 | 25.06 | 24.98 | 25.01 | 25.01 | 0.02% | 5,842 |
| Jun 3, 2025 | 24.96 | 25.03 | 24.94 | 25.00 | 25.00 | -0.08% | 12,279 |
| Jun 2, 2025 | 25.00 | 25.13 | 24.94 | 25.02 | 25.02 | -0.38% | 19,321 |
| May 30, 2025 | 25.13 | 25.13 | 25.08 | 25.12 | 24.98 | -0.05% | 13,368 |
| May 29, 2025 | 25.23 | 25.23 | 25.11 | 25.13 | 24.99 | 0.23% | 9,519 |
| May 28, 2025 | 25.09 | 25.09 | 25.04 | 25.07 | 24.94 | -0.05% | 753 |
| May 27, 2025 | 25.12 | 25.13 | 24.99 | 25.08 | 24.95 | 0.04% | 18,746 |
| May 23, 2025 | 24.97 | 25.15 | 24.97 | 25.07 | 24.94 | -0.07% | 37,024 |
| May 22, 2025 | 25.18 | 25.19 | 25.08 | 25.09 | 24.96 | 0.16% | 19,910 |
| May 21, 2025 | 25.05 | 25.14 | 25.03 | 25.05 | 24.92 | -0.12% | 11,610 |
| May 20, 2025 | 25.18 | 25.18 | 25.08 | 25.08 | 24.95 | -0.44% | 4,354 |
| May 19, 2025 | 25.03 | 25.19 | 25.03 | 25.19 | 25.06 | 0.54% | 15,819 |
| May 16, 2025 | 25.09 | 25.09 | 25.03 | 25.06 | 24.92 | -0.19% | 23,952 |
| May 15, 2025 | 25.11 | 25.11 | 25.10 | 25.10 | 24.97 | 0.11% | 3,982 |
| May 14, 2025 | 25.06 | 25.11 | 25.06 | 25.08 | 24.94 | 0.03% | 7,407 |
| May 13, 2025 | 25.04 | 25.08 | 25.04 | 25.07 | 24.93 | -0.01% | 2,384 |
| May 12, 2025 | 25.18 | 25.18 | 25.03 | 25.07 | 24.94 | 0.61% | 704 |
| May 9, 2025 | 24.90 | 24.92 | 24.75 | 24.92 | 24.79 | -0.25% | 5,119 |
| May 8, 2025 | 24.97 | 25.00 | 24.97 | 24.98 | 24.85 | 0.18% | 5,929 |
| May 7, 2025 | 24.93 | 24.96 | 24.89 | 24.94 | 24.80 | 0.32% | 5,332 |
| May 6, 2025 | 24.84 | 24.89 | 24.84 | 24.86 | 24.72 | -0.26% | 1,233 |
| May 5, 2025 | 24.87 | 24.95 | 24.87 | 24.92 | 24.79 | -0.20% | 759 |
| May 2, 2025 | 24.87 | 25.00 | 24.87 | 24.97 | 24.84 | 0.55% | 3,293 |
| May 1, 2025 | 24.88 | 24.88 | 24.67 | 24.84 | 24.71 | -0.60% | 1,049 |
| Apr 30, 2025 | 24.86 | 25.02 | 24.77 | 24.99 | 24.74 | 0.06% | 21,921 |
| Apr 29, 2025 | 24.88 | 24.99 | 24.88 | 24.98 | 24.72 | 0.32% | 23,119 |
| Apr 28, 2025 | 24.91 | 24.91 | 24.85 | 24.90 | 24.64 | -0.64% | 3,892 |
| Apr 25, 2025 | 25.01 | 25.12 | 25.01 | 25.06 | 24.80 | 0.10% | 677 |
| Apr 24, 2025 | 25.03 | 25.05 | 24.97 | 25.03 | 24.78 | 0.98% | 20,900 |
| Apr 23, 2025 | 24.86 | 24.92 | 24.62 | 24.79 | 24.54 | -0.05% | 53,881 |
| Apr 22, 2025 | 24.87 | 24.87 | 24.79 | 24.80 | 24.55 | 0.52% | 14,719 |
| Apr 21, 2025 | 24.74 | 24.74 | 24.67 | 24.67 | 24.42 | 0.02% | 652 |
| Apr 17, 2025 | 24.66 | 24.70 | 24.65 | 24.67 | 24.42 | -0.02% | 14,124 |
| Apr 16, 2025 | 24.73 | 24.74 | 24.65 | 24.67 | 24.42 | -0.54% | 174,941 |
| Apr 15, 2025 | 24.83 | 24.85 | 24.75 | 24.81 | 24.55 | 0.84% | 5,660 |