Nuveen Enhanced Yield U.S. Aggregate Bond ETF (NUAG)
NYSEARCA: NUAG · Real-Time Price · USD
20.77
+0.04 (0.17%)
May 30, 2025, 4:00 PM - Market closed
NUAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 20.75 | 20.77 | 20.74 | 20.77 | 20.77 | 0.18% | 975 |
| May 29, 2025 | 20.70 | 20.76 | 20.70 | 20.73 | 20.73 | 0.33% | 3,049 |
| May 28, 2025 | 20.70 | 20.70 | 20.64 | 20.66 | 20.66 | -0.24% | 5,205 |
| May 27, 2025 | 20.66 | 20.71 | 20.66 | 20.71 | 20.71 | 0.74% | 2,217 |
| May 23, 2025 | 20.58 | 20.58 | 20.53 | 20.56 | 20.56 | 0.09% | 15,609 |
| May 22, 2025 | 20.47 | 20.55 | 20.47 | 20.54 | 20.54 | 0.22% | 1,544 |
| May 21, 2025 | 20.59 | 20.59 | 20.50 | 20.50 | 20.50 | -0.75% | 2,400 |
| May 20, 2025 | 20.67 | 20.67 | 20.64 | 20.65 | 20.65 | -0.12% | 3,165 |
| May 19, 2025 | 20.58 | 20.68 | 20.58 | 20.68 | 20.68 | - | 7,786 |
| May 16, 2025 | 20.72 | 20.72 | 20.67 | 20.67 | 20.67 | 0.26% | 14,830 |
| May 15, 2025 | 20.59 | 20.64 | 20.59 | 20.62 | 20.62 | 0.34% | 3,509 |
| May 14, 2025 | 20.59 | 20.59 | 20.55 | 20.55 | 20.55 | -0.29% | 202 |
| May 13, 2025 | 20.61 | 20.61 | 20.59 | 20.61 | 20.61 | -0.02% | 894 |
| May 12, 2025 | 20.64 | 20.64 | 20.62 | 20.62 | 20.62 | -0.12% | 12,117 |
| May 9, 2025 | 20.73 | 20.73 | 20.64 | 20.64 | 20.64 | -0.10% | 7,274 |
| May 8, 2025 | 20.71 | 20.73 | 20.65 | 20.66 | 20.66 | -0.42% | 2,014 |
| May 7, 2025 | 20.76 | 20.76 | 20.74 | 20.75 | 20.75 | 0.24% | 1,224 |
| May 6, 2025 | 20.67 | 20.70 | 20.63 | 20.70 | 20.70 | 0.14% | 1,627 |
| May 5, 2025 | 20.64 | 20.67 | 20.64 | 20.67 | 20.67 | -0.14% | 345 |
| May 2, 2025 | 20.72 | 20.73 | 20.68 | 20.70 | 20.70 | -0.29% | 3,096 |
| May 1, 2025 | 20.79 | 20.81 | 20.75 | 20.76 | 20.76 | -0.62% | 6,185 |
| Apr 30, 2025 | 20.89 | 20.92 | 20.87 | 20.89 | 20.81 | -0.19% | 9,697 |
| Apr 29, 2025 | 20.90 | 20.94 | 20.89 | 20.93 | 20.85 | 0.26% | 4,935 |
| Apr 28, 2025 | 20.85 | 20.88 | 20.84 | 20.88 | 20.80 | 0.12% | 1,959 |
| Apr 25, 2025 | 20.87 | 20.87 | 20.84 | 20.85 | 20.77 | 0.38% | 847 |
| Apr 24, 2025 | 20.71 | 20.77 | 20.69 | 20.77 | 20.70 | 0.73% | 2,730 |
| Apr 23, 2025 | 20.77 | 20.77 | 20.58 | 20.62 | 20.54 | 0.29% | 16,096 |
| Apr 22, 2025 | 20.62 | 20.64 | 20.55 | 20.56 | 20.49 | -0.15% | 32,090 |
| Apr 21, 2025 | 20.65 | 20.65 | 20.56 | 20.59 | 20.52 | -0.48% | 3,922 |
| Apr 17, 2025 | 20.73 | 20.73 | 20.69 | 20.69 | 20.61 | -0.10% | 1,398 |
| Apr 16, 2025 | 20.65 | 20.71 | 20.65 | 20.71 | 20.63 | 0.16% | 875 |
| Apr 15, 2025 | 20.65 | 20.68 | 20.65 | 20.68 | 20.60 | 0.40% | 3,282 |
| Apr 14, 2025 | 20.56 | 20.60 | 20.56 | 20.59 | 20.52 | 0.43% | 1,316 |
| Apr 11, 2025 | 20.33 | 20.52 | 20.33 | 20.51 | 20.43 | -0.15% | 2,697 |
| Apr 10, 2025 | 20.62 | 20.62 | 20.53 | 20.54 | 20.46 | -0.89% | 3,666 |
| Apr 9, 2025 | 20.38 | 20.72 | 20.38 | 20.72 | 20.64 | 0.67% | 9,640 |
| Apr 8, 2025 | 20.80 | 20.80 | 20.56 | 20.58 | 20.51 | -1.20% | 101,594 |
| Apr 7, 2025 | 20.92 | 20.92 | 20.76 | 20.83 | 20.75 | -0.92% | 7,152 |
| Apr 4, 2025 | 21.07 | 21.07 | 21.02 | 21.02 | 20.95 | 0.04% | 5,274 |
| Apr 3, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.94 | 0.30% | 282 |
| Apr 2, 2025 | 20.98 | 20.98 | 20.93 | 20.95 | 20.88 | -0.27% | 2,753 |
| Apr 1, 2025 | 20.92 | 21.05 | 20.92 | 21.01 | 20.93 | 0.19% | 7,386 |
| Mar 31, 2025 | 21.01 | 21.01 | 20.93 | 20.97 | 20.84 | 0.33% | 8,220 |
| Mar 28, 2025 | 20.87 | 20.92 | 20.87 | 20.90 | 20.77 | 0.43% | 70,452 |
| Mar 27, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.68 | - | 534,514 |
| Mar 26, 2025 | 20.82 | 20.95 | 20.71 | 20.81 | 20.68 | -0.28% | 721,964 |
| Mar 25, 2025 | 20.85 | 20.89 | 20.85 | 20.87 | 20.74 | 0.04% | 61,439 |
| Mar 24, 2025 | 20.88 | 20.88 | 20.86 | 20.86 | 20.73 | -0.39% | 2,468 |
| Mar 21, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.81 | -0.09% | 155 |
| Mar 20, 2025 | 20.99 | 20.99 | 20.95 | 20.96 | 20.83 | - | 1,334 |