Nuveen Enhanced Yield U.S. Aggregate Bond ETF (NUAG)
NYSEARCA: NUAG · Real-Time Price · USD
21.40
-0.02 (-0.07%)
Nov 28, 2025, 4:00 PM EST - Market closed
NUAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 21.41 | 21.41 | 21.41 | 21.40 | - | -0.07% | 584 |
| Nov 26, 2025 | 21.38 | 21.42 | 21.38 | 21.42 | 21.42 | 0.16% | 6,475 |
| Nov 25, 2025 | 21.37 | 21.39 | 21.36 | 21.38 | 21.38 | 0.26% | 146,274 |
| Nov 24, 2025 | 21.31 | 21.33 | 21.30 | 21.33 | 21.33 | 0.16% | 11,677 |
| Nov 21, 2025 | 21.28 | 21.29 | 21.26 | 21.29 | 21.29 | 0.26% | 3,261 |
| Nov 20, 2025 | 21.25 | 21.25 | 21.23 | 21.24 | 21.24 | 0.09% | 403 |
| Nov 19, 2025 | 21.24 | 21.25 | 21.22 | 21.22 | 21.22 | -0.02% | 4,290 |
| Nov 18, 2025 | 21.24 | 21.24 | 21.22 | 21.22 | 21.22 | 0.04% | 2,665 |
| Nov 17, 2025 | 21.32 | 21.32 | 21.21 | 21.21 | 21.21 | - | 2,351 |
| Nov 14, 2025 | 21.24 | 21.26 | 21.21 | 21.21 | 21.21 | -0.14% | 277,205 |
| Nov 13, 2025 | 21.25 | 21.27 | 21.24 | 21.24 | 21.24 | -0.26% | 8,766 |
| Nov 12, 2025 | 21.29 | 21.30 | 21.28 | 21.30 | 21.30 | -0.06% | 10,899 |
| Nov 11, 2025 | 21.28 | 21.31 | 21.28 | 21.31 | 21.31 | 0.27% | 5,015 |
| Nov 10, 2025 | 21.26 | 21.26 | 21.25 | 21.25 | 21.25 | - | 5,788 |
| Nov 7, 2025 | 21.24 | 21.27 | 21.23 | 21.25 | 21.25 | -0.05% | 14,703 |
| Nov 6, 2025 | 21.24 | 21.27 | 21.24 | 21.26 | 21.26 | 0.33% | 9,011 |
| Nov 5, 2025 | 21.18 | 21.19 | 21.18 | 21.19 | 21.19 | -0.31% | 4,491 |
| Nov 4, 2025 | 21.23 | 21.28 | 21.23 | 21.26 | 21.26 | 0.07% | 9,140 |
| Nov 3, 2025 | 21.23 | 21.24 | 21.23 | 21.24 | 21.24 | -0.49% | 2,462 |
| Oct 31, 2025 | 21.38 | 21.38 | 21.33 | 21.35 | 21.27 | -0.16% | 5,393 |
| Oct 30, 2025 | 21.35 | 21.40 | 21.35 | 21.38 | 21.30 | -0.26% | 19,138 |
| Oct 29, 2025 | 21.50 | 21.50 | 21.44 | 21.44 | 21.36 | -0.28% | 7,502 |
| Oct 28, 2025 | 21.51 | 21.51 | 21.49 | 21.50 | 21.42 | -0.07% | 4,151 |
| Oct 27, 2025 | 21.46 | 21.51 | 21.46 | 21.51 | 21.43 | 0.16% | 3,987 |
| Oct 24, 2025 | 21.47 | 21.48 | 21.46 | 21.48 | 21.40 | 0.07% | 12,313 |
| Oct 23, 2025 | 21.46 | 21.48 | 21.46 | 21.46 | 21.38 | -0.12% | 3,155 |
| Oct 22, 2025 | 21.47 | 21.49 | 21.47 | 21.49 | 21.40 | -0.02% | 5,421 |
| Oct 21, 2025 | 21.51 | 21.51 | 21.49 | 21.49 | 21.41 | 0.14% | 5,003 |
| Oct 20, 2025 | 21.45 | 21.46 | 21.45 | 21.46 | 21.38 | 0.17% | 1,613 |
| Oct 17, 2025 | 21.42 | 21.43 | 21.42 | 21.43 | 21.35 | -0.08% | 521 |
| Oct 16, 2025 | 21.39 | 21.44 | 21.39 | 21.44 | 21.36 | 0.27% | 68,597 |
| Oct 15, 2025 | 21.42 | 21.42 | 21.37 | 21.39 | 21.31 | -0.02% | 6,915 |
| Oct 14, 2025 | 21.31 | 21.39 | 21.31 | 21.39 | 21.31 | 0.26% | 11,983 |
| Oct 13, 2025 | 21.32 | 21.38 | 21.32 | 21.34 | 21.26 | 0.12% | 3,334 |
| Oct 10, 2025 | 21.30 | 21.32 | 21.30 | 21.31 | 21.23 | 0.29% | 105,232 |
| Oct 9, 2025 | 21.28 | 21.28 | 21.24 | 21.25 | 21.17 | -0.17% | 8,740 |
| Oct 8, 2025 | 21.30 | 21.31 | 21.28 | 21.29 | 21.21 | -0.02% | 2,943 |
| Oct 7, 2025 | 21.25 | 21.31 | 21.25 | 21.29 | 21.21 | 0.19% | 9,438 |
| Oct 6, 2025 | 21.26 | 21.26 | 21.25 | 21.25 | 21.17 | -0.15% | 3,003 |
| Oct 3, 2025 | 21.31 | 21.31 | 21.28 | 21.28 | 21.20 | -0.08% | 4,967 |
| Oct 2, 2025 | 21.27 | 21.30 | 21.27 | 21.30 | 21.22 | 0.14% | 8,877 |
| Oct 1, 2025 | 21.25 | 21.27 | 21.24 | 21.27 | 21.19 | -0.18% | 1,500 |
| Sep 30, 2025 | 21.32 | 21.34 | 21.31 | 21.31 | 21.14 | -0.01% | 95,792 |
| Sep 29, 2025 | 21.28 | 21.32 | 21.28 | 21.31 | 21.15 | 0.19% | 5,250 |
| Sep 26, 2025 | 21.26 | 21.27 | 21.25 | 21.27 | 21.11 | 0.12% | 4,600 |
| Sep 25, 2025 | 21.24 | 21.26 | 21.22 | 21.25 | 21.08 | -0.12% | 8,795 |
| Sep 24, 2025 | 21.29 | 21.29 | 21.27 | 21.27 | 21.11 | -0.23% | 2,038 |
| Sep 23, 2025 | 21.30 | 21.32 | 21.30 | 21.32 | 21.16 | 0.12% | 11,707 |
| Sep 22, 2025 | 21.30 | 21.31 | 21.28 | 21.30 | 21.13 | -0.09% | 2,997 |
| Sep 19, 2025 | 21.29 | 21.33 | 21.29 | 21.32 | 21.15 | -0.02% | 31,741 |