Nuveen AA-BBB CLO ETF (NCLO)
NYSEARCA: NCLO · Real-Time Price · USD
25.05
-0.26 (-1.03%)
Jun 26, 2026, 4:00 PM EDT - Market closed
NCLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.10 | 25.10 | 25.00 | 25.05 | 25.05 | -1.03% | 25,269 |
| Jun 25, 2026 | 25.05 | 25.33 | 25.05 | 25.31 | 25.31 | 1.00% | 26,521 |
| Jun 24, 2026 | 25.04 | 25.07 | 25.01 | 25.06 | 25.06 | 0.12% | 15,051 |
| Jun 23, 2026 | 25.08 | 25.08 | 25.02 | 25.03 | 25.03 | 0.04% | 17,540 |
| Jun 22, 2026 | 25.00 | 25.07 | 25.00 | 25.02 | 25.02 | -0.09% | 13,326 |
| Jun 18, 2026 | 25.04 | 25.05 | 25.00 | 25.04 | 25.04 | 0.07% | 8,897 |
| Jun 17, 2026 | 25.03 | 25.05 | 25.02 | 25.03 | 25.03 | 0.02% | 8,804 |
| Jun 16, 2026 | 25.09 | 25.09 | 24.97 | 25.02 | 25.02 | 0.07% | 16,652 |
| Jun 15, 2026 | 25.08 | 25.08 | 25.00 | 25.00 | 25.00 | 0.05% | 183,956 |
| Jun 12, 2026 | 25.04 | 25.07 | 24.99 | 24.99 | 24.99 | -0.24% | 19,116 |
| Jun 11, 2026 | 25.00 | 25.07 | 24.99 | 25.05 | 25.05 | 0.20% | 168,978 |
| Jun 10, 2026 | 25.01 | 25.04 | 24.99 | 25.00 | 25.00 | - | 7,141 |
| Jun 9, 2026 | 24.97 | 25.05 | 24.97 | 25.00 | 25.00 | -0.16% | 293,441 |
| Jun 8, 2026 | 25.01 | 25.05 | 24.97 | 25.04 | 25.04 | 0.26% | 14,074 |
| Jun 5, 2026 | 24.98 | 24.98 | 24.97 | 24.98 | 24.98 | -0.10% | 206,404 |
| Jun 4, 2026 | 24.98 | 25.01 | 24.98 | 25.00 | 25.00 | 0.04% | 68,325 |
| Jun 3, 2026 | 25.21 | 25.21 | 24.97 | 24.99 | 24.99 | -0.16% | 108,293 |
| Jun 2, 2026 | 24.87 | 25.06 | 24.87 | 25.03 | 25.03 | 0.24% | 29,676 |
| Jun 1, 2026 | 24.94 | 25.00 | 24.94 | 24.97 | 24.97 | 0.09% | 14,937 |
| May 29, 2026 | 25.07 | 25.10 | 25.05 | 25.06 | 24.95 | -0.52% | 22,185 |
| May 28, 2026 | 25.09 | 25.25 | 25.03 | 25.19 | 25.08 | 0.52% | 176,416 |
| May 27, 2026 | 25.04 | 25.08 | 25.04 | 25.06 | 24.95 | 0.02% | 12,249 |
| May 26, 2026 | 25.04 | 25.06 | 25.00 | 25.06 | 24.94 | 0.04% | 7,985 |
| May 22, 2026 | 25.05 | 25.08 | 25.01 | 25.05 | 24.93 | -0.06% | 16,121 |
| May 21, 2026 | 25.03 | 25.06 | 25.02 | 25.06 | 24.95 | - | 13,082 |
| May 20, 2026 | 24.96 | 25.06 | 24.96 | 25.06 | 24.95 | 0.24% | 10,027 |
| May 19, 2026 | 25.01 | 25.03 | 25.00 | 25.00 | 24.89 | -0.16% | 28,299 |
| May 18, 2026 | 25.12 | 25.12 | 24.96 | 25.04 | 24.93 | 0.12% | 19,697 |
| May 15, 2026 | 24.99 | 25.01 | 24.95 | 25.01 | 24.90 | 0.08% | 13,853 |
| May 14, 2026 | 25.06 | 25.06 | 24.98 | 24.99 | 24.88 | 0.05% | 12,118 |
| May 13, 2026 | 25.03 | 25.03 | 24.96 | 24.98 | 24.87 | 0.07% | 17,819 |
| May 12, 2026 | 25.01 | 25.01 | 24.92 | 24.96 | 24.85 | 0.04% | 21,145 |
| May 11, 2026 | 24.76 | 25.00 | 24.76 | 24.95 | 24.84 | -0.12% | 20,187 |
| May 8, 2026 | 25.00 | 25.00 | 24.97 | 24.98 | 24.87 | -0.03% | 26,537 |
| May 7, 2026 | 24.98 | 25.01 | 24.98 | 24.99 | 24.88 | -0.09% | 7,213 |
| May 6, 2026 | 24.96 | 25.08 | 24.96 | 25.01 | 24.90 | 0.60% | 10,088 |
| May 5, 2026 | 25.05 | 25.05 | 24.86 | 24.86 | 24.75 | -0.36% | 26,176 |
| May 4, 2026 | 24.91 | 24.99 | 24.91 | 24.95 | 24.84 | -0.12% | 7,225 |
| May 1, 2026 | 24.96 | 25.02 | 24.96 | 24.98 | 24.87 | 0.12% | 12,613 |
| Apr 30, 2026 | 25.10 | 25.10 | 25.01 | 25.07 | 24.84 | 0.14% | 12,892 |
| Apr 29, 2026 | 24.99 | 25.07 | 24.99 | 25.04 | 24.80 | 0.02% | 4,257 |
| Apr 28, 2026 | 25.09 | 25.11 | 24.97 | 25.03 | 24.80 | -0.08% | 30,923 |
| Apr 27, 2026 | 25.04 | 25.08 | 24.99 | 25.05 | 24.82 | 0.04% | 9,710 |
| Apr 24, 2026 | 25.05 | 25.08 | 25.00 | 25.04 | 24.81 | 0.24% | 5,523 |
| Apr 23, 2026 | 25.11 | 25.11 | 24.97 | 24.98 | 24.75 | -0.12% | 8,114 |
| Apr 22, 2026 | 25.03 | 25.03 | 24.97 | 25.01 | 24.78 | 0.16% | 21,545 |
| Apr 21, 2026 | 24.95 | 25.00 | 24.91 | 24.97 | 24.74 | 0.08% | 11,118 |
| Apr 20, 2026 | 24.98 | 25.00 | 24.95 | 24.95 | 24.72 | -0.07% | 10,949 |
| Apr 17, 2026 | 24.98 | 25.00 | 24.96 | 24.97 | 24.74 | 0.15% | 6,556 |
| Apr 16, 2026 | 24.93 | 24.95 | 24.91 | 24.93 | 24.70 | - | 15,256 |