Nuveen Enhanced Yield U.S. Aggregate Bond ETF (NUAG)
NYSEARCA: NUAG · Real-Time Price · USD
20.96
-0.03 (-0.14%)
Jun 27, 2025, 4:00 PM - Market closed
NUAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.97 | 21.00 | 20.95 | 20.96 | 20.96 | -0.15% | 2,392 |
| Jun 26, 2025 | 20.96 | 20.99 | 20.92 | 20.99 | 20.99 | 0.25% | 4,653 |
| Jun 25, 2025 | 20.89 | 20.95 | 20.89 | 20.94 | 20.94 | - | 8,007 |
| Jun 24, 2025 | 20.85 | 20.95 | 20.85 | 20.94 | 20.94 | -0.10% | 6,392 |
| Jun 23, 2025 | 20.89 | 20.96 | 20.88 | 20.96 | 20.96 | 0.60% | 2,873 |
| Jun 20, 2025 | 20.80 | 20.84 | 20.79 | 20.84 | 20.84 | 0.14% | 4,022 |
| Jun 18, 2025 | 20.84 | 20.84 | 20.79 | 20.81 | 20.81 | 0.05% | 4,339 |
| Jun 17, 2025 | 20.79 | 20.80 | 20.77 | 20.80 | 20.80 | 0.17% | 4,405 |
| Jun 16, 2025 | 20.78 | 20.80 | 20.73 | 20.76 | 20.76 | -0.02% | 25,916 |
| Jun 13, 2025 | 20.80 | 20.82 | 20.76 | 20.77 | 20.77 | -0.36% | 14,814 |
| Jun 12, 2025 | 20.82 | 20.85 | 20.82 | 20.84 | 20.84 | 0.41% | 11,503 |
| Jun 11, 2025 | 20.71 | 20.76 | 20.71 | 20.76 | 20.76 | 0.29% | 2,665 |
| Jun 10, 2025 | 20.69 | 20.70 | 20.69 | 20.70 | 20.70 | 0.15% | 823 |
| Jun 9, 2025 | 20.65 | 20.67 | 20.65 | 20.67 | 20.67 | 0.12% | 1,287 |
| Jun 6, 2025 | 20.67 | 20.67 | 20.64 | 20.64 | 20.64 | -0.43% | 2,427 |
| Jun 5, 2025 | 20.74 | 20.75 | 20.73 | 20.73 | 20.73 | -0.14% | 696 |
| Jun 4, 2025 | 20.77 | 20.77 | 20.76 | 20.76 | 20.76 | 0.53% | 400 |
| Jun 3, 2025 | 20.68 | 20.68 | 20.64 | 20.65 | 20.65 | - | 1,777 |
| Jun 2, 2025 | 20.58 | 20.65 | 20.58 | 20.65 | 20.65 | -0.55% | 618 |
| May 30, 2025 | 20.75 | 20.77 | 20.74 | 20.77 | 20.68 | 0.18% | 975 |
| May 29, 2025 | 20.70 | 20.76 | 20.70 | 20.73 | 20.64 | 0.33% | 3,049 |
| May 28, 2025 | 20.70 | 20.70 | 20.64 | 20.66 | 20.58 | -0.24% | 5,205 |
| May 27, 2025 | 20.66 | 20.71 | 20.66 | 20.71 | 20.63 | 0.74% | 2,217 |
| May 23, 2025 | 20.58 | 20.58 | 20.53 | 20.56 | 20.47 | 0.09% | 15,609 |
| May 22, 2025 | 20.47 | 20.55 | 20.47 | 20.54 | 20.46 | 0.22% | 1,544 |
| May 21, 2025 | 20.59 | 20.59 | 20.50 | 20.50 | 20.41 | -0.75% | 2,400 |
| May 20, 2025 | 20.67 | 20.67 | 20.64 | 20.65 | 20.57 | -0.12% | 3,165 |
| May 19, 2025 | 20.58 | 20.68 | 20.58 | 20.68 | 20.59 | - | 7,786 |
| May 16, 2025 | 20.72 | 20.72 | 20.67 | 20.67 | 20.59 | 0.26% | 14,830 |
| May 15, 2025 | 20.59 | 20.64 | 20.59 | 20.62 | 20.54 | 0.34% | 3,509 |
| May 14, 2025 | 20.59 | 20.59 | 20.55 | 20.55 | 20.47 | -0.29% | 202 |
| May 13, 2025 | 20.61 | 20.61 | 20.59 | 20.61 | 20.53 | -0.02% | 894 |
| May 12, 2025 | 20.64 | 20.64 | 20.62 | 20.62 | 20.53 | -0.12% | 12,117 |
| May 9, 2025 | 20.73 | 20.73 | 20.64 | 20.64 | 20.56 | -0.10% | 7,274 |
| May 8, 2025 | 20.71 | 20.73 | 20.65 | 20.66 | 20.58 | -0.42% | 2,014 |
| May 7, 2025 | 20.76 | 20.76 | 20.74 | 20.75 | 20.66 | 0.24% | 1,224 |
| May 6, 2025 | 20.67 | 20.70 | 20.63 | 20.70 | 20.61 | 0.14% | 1,627 |
| May 5, 2025 | 20.64 | 20.67 | 20.64 | 20.67 | 20.59 | -0.14% | 345 |
| May 2, 2025 | 20.72 | 20.73 | 20.68 | 20.70 | 20.62 | -0.29% | 3,096 |
| May 1, 2025 | 20.79 | 20.81 | 20.75 | 20.76 | 20.67 | -0.62% | 6,185 |
| Apr 30, 2025 | 20.89 | 20.92 | 20.87 | 20.89 | 20.73 | -0.19% | 9,697 |
| Apr 29, 2025 | 20.90 | 20.94 | 20.89 | 20.93 | 20.77 | 0.26% | 4,935 |
| Apr 28, 2025 | 20.85 | 20.88 | 20.84 | 20.88 | 20.71 | 0.12% | 1,959 |
| Apr 25, 2025 | 20.87 | 20.87 | 20.84 | 20.85 | 20.69 | 0.38% | 847 |
| Apr 24, 2025 | 20.71 | 20.77 | 20.69 | 20.77 | 20.61 | 0.73% | 2,730 |
| Apr 23, 2025 | 20.77 | 20.77 | 20.58 | 20.62 | 20.46 | 0.29% | 16,096 |
| Apr 22, 2025 | 20.62 | 20.64 | 20.55 | 20.56 | 20.40 | -0.15% | 32,090 |
| Apr 21, 2025 | 20.65 | 20.65 | 20.56 | 20.59 | 20.43 | -0.48% | 3,922 |
| Apr 17, 2025 | 20.73 | 20.73 | 20.69 | 20.69 | 20.53 | -0.10% | 1,398 |
| Apr 16, 2025 | 20.65 | 20.71 | 20.65 | 20.71 | 20.55 | 0.16% | 875 |