Nuveen AA-BBB CLO ETF (NCLO)
NYSEARCA: NCLO · Real-Time Price · USD
25.07
+0.06 (0.24%)
Oct 23, 2026, 4:00 PM EDT - Market closed
NCLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.05 | 25.05 | 25.05 | 25.07 | 25.07 | 0.24% | 94,066 |
| Oct 22, 2026 | 25.00 | 25.01 | 24.99 | 25.01 | 25.01 | - | 56,816 |
| Oct 21, 2026 | 25.01 | 25.01 | 25.00 | 25.01 | 25.01 | -0.04% | 149,097 |
| Oct 20, 2026 | 25.01 | 25.02 | 25.00 | 25.02 | 25.02 | 0.04% | 181,311 |
| Oct 19, 2026 | 25.01 | 25.01 | 25.00 | 25.01 | 25.01 | -0.04% | 31,195 |
| Oct 16, 2026 | 25.02 | 25.02 | 25.00 | 25.02 | 25.02 | 0.12% | 28,286 |
| Oct 15, 2026 | 24.99 | 25.02 | 24.97 | 24.99 | 24.99 | - | 39,717 |
| Oct 14, 2026 | 25.04 | 25.04 | 24.95 | 24.99 | 24.99 | 0.08% | 957,866 |
| Oct 13, 2026 | 25.05 | 25.05 | 24.97 | 24.97 | 24.97 | -0.28% | 99,565 |
| Oct 12, 2026 | 25.04 | 25.04 | 24.99 | 25.04 | 25.04 | 0.20% | 37,992 |
| Oct 9, 2026 | 25.03 | 25.03 | 24.96 | 24.99 | 24.99 | -0.08% | 27,401 |
| Oct 8, 2026 | 24.98 | 25.01 | 24.93 | 25.01 | 25.01 | -0.04% | 2,076,638 |
| Oct 7, 2026 | 24.97 | 25.02 | 24.93 | 25.02 | 25.02 | 0.24% | 69,539 |
| Oct 6, 2026 | 25.04 | 25.04 | 24.94 | 24.96 | 24.96 | 0.04% | 29,469 |
| Oct 5, 2026 | 25.00 | 25.02 | 24.94 | 24.95 | 24.95 | -0.20% | 9,999 |
| Oct 2, 2026 | 25.04 | 25.04 | 24.89 | 25.00 | 25.00 | -0.04% | 43,778 |
| Oct 1, 2026 | 24.96 | 25.01 | 24.94 | 25.01 | 25.01 | 0.32% | 34,435 |
| Sep 30, 2026 | 25.12 | 25.14 | 25.03 | 25.05 | 24.93 | -0.16% | 37,136 |
| Sep 29, 2026 | 25.09 | 25.12 | 25.03 | 25.09 | 24.97 | -0.16% | 447,507 |
| Sep 28, 2026 | 25.14 | 25.14 | 25.07 | 25.13 | 25.01 | 0.16% | 48,902 |
| Sep 25, 2026 | 25.07 | 25.14 | 25.07 | 25.09 | 24.97 | 0.04% | 34,988 |
| Sep 24, 2026 | 25.10 | 25.16 | 25.06 | 25.08 | 24.96 | 0.12% | 72,915 |
| Sep 23, 2026 | 25.07 | 25.11 | 25.05 | 25.05 | 24.93 | -0.34% | 41,465 |
| Sep 22, 2026 | 25.11 | 25.15 | 25.08 | 25.14 | 25.02 | 0.10% | 55,034 |
| Sep 21, 2026 | 25.12 | 25.14 | 25.09 | 25.11 | 24.99 | 0.12% | 85,211 |
| Sep 18, 2026 | 25.08 | 25.09 | 25.04 | 25.08 | 24.96 | -0.28% | 270,475 |
| Sep 17, 2026 | 25.08 | 25.15 | 25.07 | 25.15 | 25.03 | 0.37% | 202,337 |
| Sep 16, 2026 | 25.13 | 25.13 | 25.06 | 25.06 | 24.94 | -0.09% | 8,879 |
| Sep 15, 2026 | 25.15 | 25.16 | 25.05 | 25.08 | 24.96 | -0.16% | 46,441 |
| Sep 14, 2026 | 25.05 | 25.12 | 25.05 | 25.12 | 25.00 | -0.08% | 8,796 |
| Sep 11, 2026 | 25.13 | 25.15 | 25.09 | 25.14 | 25.02 | 0.38% | 33,926 |
| Sep 10, 2026 | 25.00 | 25.06 | 25.00 | 25.05 | 24.93 | 0.03% | 20,847 |
| Sep 9, 2026 | 25.03 | 25.04 | 25.03 | 25.04 | 24.92 | 0.03% | 7,555 |
| Sep 8, 2026 | 25.03 | 25.06 | 25.00 | 25.03 | 24.91 | -0.32% | 64,057 |
| Sep 4, 2026 | 25.10 | 25.11 | 25.04 | 25.11 | 24.99 | 0.32% | 47,714 |
| Sep 3, 2026 | 25.05 | 25.05 | 25.01 | 25.03 | 24.91 | -0.04% | 8,020 |
| Sep 2, 2026 | 25.02 | 25.08 | 24.97 | 25.04 | 24.92 | 0.07% | 19,388 |
| Sep 1, 2026 | 25.00 | 25.04 | 25.00 | 25.02 | 24.90 | 0.20% | 39,405 |
| Aug 31, 2026 | 25.11 | 25.12 | 25.06 | 25.08 | 24.85 | 0.01% | 13,397 |
| Aug 28, 2026 | 25.12 | 25.15 | 25.06 | 25.08 | 24.85 | -0.08% | 19,061 |
| Aug 27, 2026 | 25.10 | 25.14 | 25.05 | 25.10 | 24.87 | -0.04% | 14,985 |
| Aug 26, 2026 | 25.04 | 25.12 | 25.04 | 25.11 | 24.88 | 0.20% | 12,027 |
| Aug 25, 2026 | 25.05 | 25.09 | 25.03 | 25.06 | 24.83 | -0.43% | 19,853 |
| Aug 24, 2026 | 25.13 | 25.20 | 24.89 | 25.17 | 24.94 | 0.43% | 77,406 |
| Aug 21, 2026 | 25.02 | 25.09 | 25.01 | 25.06 | 24.83 | 0.12% | 9,040 |
| Aug 20, 2026 | 24.97 | 25.06 | 24.97 | 25.03 | 24.80 | -0.02% | 4,079 |
| Aug 19, 2026 | 25.03 | 25.06 | 25.01 | 25.04 | 24.81 | 0.02% | 20,946 |
| Aug 18, 2026 | 24.99 | 25.04 | 24.95 | 25.03 | 24.80 | 0.12% | 13,721 |
| Aug 17, 2026 | 25.06 | 25.06 | 24.96 | 25.00 | 24.77 | 0.04% | 15,985 |
| Aug 14, 2026 | 25.12 | 25.12 | 24.92 | 24.99 | 24.76 | -0.36% | 72,845 |