Nuveen Enhanced Yield U.S. Aggregate Bond ETF (NUAG)
NYSEARCA: NUAG · Real-Time Price · USD
20.93
+0.02 (0.10%)
Mar 7, 2025, 4:00 PM EST - Market closed
NUAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 20.97 | 20.97 | 20.89 | 20.89 | 20.89 | -0.09% | 3,182 |
| Mar 6, 2025 | 20.90 | 20.92 | 20.90 | 20.91 | 20.91 | -0.21% | 6,354 |
| Mar 5, 2025 | 20.95 | 20.96 | 20.95 | 20.95 | 20.95 | -0.30% | 2,641 |
| Mar 4, 2025 | 21.06 | 21.09 | 21.00 | 21.02 | 21.02 | -0.21% | 8,134 |
| Mar 3, 2025 | 21.03 | 21.06 | 21.03 | 21.06 | 21.06 | -0.07% | 1,074 |
| Feb 28, 2025 | 21.04 | 21.07 | 21.04 | 21.07 | 21.00 | 0.34% | 1,003 |
| Feb 27, 2025 | 21.03 | 21.03 | 20.99 | 21.00 | 20.93 | -0.13% | 12,907 |
| Feb 26, 2025 | 21.02 | 21.05 | 21.02 | 21.03 | 20.96 | 0.19% | 9,630 |
| Feb 25, 2025 | 20.97 | 21.01 | 20.96 | 20.99 | 20.92 | 0.47% | 5,909 |
| Feb 24, 2025 | 20.88 | 20.89 | 20.88 | 20.89 | 20.82 | 0.17% | 575 |
| Feb 21, 2025 | 20.82 | 20.86 | 20.81 | 20.86 | 20.78 | 0.42% | 1,857 |
| Feb 20, 2025 | 20.76 | 20.77 | 20.72 | 20.77 | 20.70 | 0.16% | 7,360 |
| Feb 19, 2025 | 20.73 | 20.74 | 20.72 | 20.74 | 20.66 | 0.05% | 6,663 |
| Feb 18, 2025 | 20.77 | 20.77 | 20.73 | 20.73 | 20.65 | -0.34% | 750 |
| Feb 14, 2025 | 20.81 | 20.81 | 20.79 | 20.80 | 20.72 | 0.31% | 1,513 |
| Feb 13, 2025 | 20.72 | 20.73 | 20.70 | 20.73 | 20.66 | 0.58% | 365 |
| Feb 12, 2025 | 20.59 | 20.62 | 20.57 | 20.61 | 20.54 | -0.44% | 8,801 |
| Feb 11, 2025 | 20.69 | 20.72 | 20.69 | 20.70 | 20.63 | -0.20% | 2,032 |
| Feb 10, 2025 | 20.77 | 20.77 | 20.73 | 20.74 | 20.67 | 0.02% | 893 |
| Feb 7, 2025 | 20.73 | 20.76 | 20.73 | 20.74 | 20.67 | -0.31% | 1,199 |
| Feb 6, 2025 | 20.81 | 20.83 | 20.75 | 20.81 | 20.73 | -0.05% | 12,487 |
| Feb 5, 2025 | 20.81 | 20.84 | 20.81 | 20.82 | 20.74 | 0.48% | 5,385 |
| Feb 4, 2025 | 20.66 | 20.72 | 20.66 | 20.72 | 20.64 | 0.17% | 1,878 |
| Feb 3, 2025 | 20.68 | 20.72 | 20.66 | 20.68 | 20.61 | -0.24% | 5,268 |
| Jan 31, 2025 | 20.79 | 20.79 | 20.69 | 20.73 | 20.58 | -0.21% | 11,321 |
| Jan 30, 2025 | 20.78 | 20.78 | 20.72 | 20.77 | 20.62 | 0.13% | 4,043 |
| Jan 29, 2025 | 20.75 | 20.75 | 20.71 | 20.75 | 20.59 | -0.02% | 3,111 |
| Jan 28, 2025 | 20.74 | 20.75 | 20.74 | 20.75 | 20.60 | -0.14% | 1,689 |
| Jan 27, 2025 | 20.74 | 20.79 | 20.74 | 20.78 | 20.63 | 0.49% | 813 |
| Jan 24, 2025 | 20.65 | 20.68 | 20.65 | 20.68 | 20.52 | 0.16% | 181 |
| Jan 23, 2025 | 20.61 | 20.69 | 20.61 | 20.65 | 20.49 | -0.27% | 5,655 |
| Jan 22, 2025 | 20.70 | 20.75 | 20.70 | 20.70 | 20.55 | -0.24% | 13,494 |
| Jan 21, 2025 | 20.74 | 20.75 | 20.70 | 20.75 | 20.60 | 0.52% | 9,802 |
| Jan 17, 2025 | 20.66 | 20.66 | 20.64 | 20.64 | 20.49 | 0.06% | 957 |
| Jan 16, 2025 | 20.56 | 20.66 | 20.56 | 20.63 | 20.48 | 0.27% | 5,267 |
| Jan 15, 2025 | 20.65 | 20.65 | 20.56 | 20.58 | 20.42 | 0.88% | 5,249 |
| Jan 14, 2025 | 20.41 | 20.41 | 20.37 | 20.40 | 20.24 | -0.01% | 3,792 |
| Jan 13, 2025 | 20.38 | 20.43 | 20.38 | 20.40 | 20.25 | -0.23% | 17,969 |
| Jan 10, 2025 | 20.49 | 20.49 | 20.44 | 20.45 | 20.29 | -0.37% | 9,900 |
| Jan 8, 2025 | 20.49 | 20.54 | 20.49 | 20.52 | 20.37 | -0.01% | 26,690 |
| Jan 7, 2025 | 20.58 | 20.58 | 20.50 | 20.52 | 20.37 | -0.34% | 13,911 |
| Jan 6, 2025 | 20.59 | 20.61 | 20.59 | 20.59 | 20.44 | -0.14% | 42,932 |
| Jan 3, 2025 | 20.66 | 20.66 | 20.60 | 20.62 | 20.47 | -0.10% | 76,265 |
| Jan 2, 2025 | 20.66 | 20.66 | 20.64 | 20.64 | 20.49 | 0.04% | 3,236 |
| Dec 31, 2024 | 20.69 | 20.69 | 20.63 | 20.63 | 20.48 | -0.20% | 7,807 |
| Dec 30, 2024 | 20.67 | 20.68 | 20.64 | 20.68 | 20.51 | 0.27% | 20,649 |
| Dec 27, 2024 | 20.66 | 20.66 | 20.61 | 20.62 | 20.45 | -0.24% | 25,510 |
| Dec 26, 2024 | 20.60 | 20.67 | 20.60 | 20.67 | 20.50 | 0.17% | 34,746 |
| Dec 24, 2024 | 20.59 | 20.64 | 20.59 | 20.64 | 20.47 | 0.15% | 1,925 |
| Dec 23, 2024 | 20.66 | 20.66 | 20.61 | 20.61 | 20.44 | -0.27% | 5,634 |