Nuveen Growth Opportunities ETF (NUGO)
NYSEARCA: NUGO · Real-Time Price · USD
32.51
-1.03 (-3.06%)
Oct 31, 2024, 4:00 PM EDT - Market closed

NUGO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202432.8732.8732.5732.5832.58-2.86%39,796
Oct 30, 202433.6233.7733.5433.5433.54-0.65%1,839
Oct 29, 202433.3833.8233.3833.7633.761.05%2,805
Oct 28, 202433.4433.4433.4133.4133.410.09%1,126
Oct 25, 202433.4433.6833.3833.3833.380.48%5,700
Oct 24, 202433.3033.3033.1833.2233.220.42%2,437
Oct 23, 202433.5633.5633.0433.0833.08-2.04%1,313,824
Oct 22, 202433.4833.7933.4833.7733.770.39%4,016
Oct 21, 202433.4133.6433.3733.6433.640.48%11,000
Oct 18, 202433.4533.5433.4533.4833.480.63%3,146
Oct 17, 202433.3033.5433.2533.2733.270.36%3,816
Oct 16, 202432.8333.1832.8233.1533.150.24%3,600
Oct 15, 202433.1233.1233.0333.0733.07-1.25%2,700
Oct 14, 202433.4933.6233.4833.4933.490.60%12,100
Oct 11, 202433.1133.2933.1133.2933.290.45%5,700
Oct 10, 202432.9733.1432.9333.1433.140.03%9,400
Oct 9, 202432.8633.1332.7933.1333.130.79%4,300
Oct 8, 202432.7432.8832.7232.8732.871.83%1,400
Oct 7, 202432.4832.5732.2832.2832.28-0.95%5,249
Oct 4, 202432.3532.6032.2632.5932.591.27%38,700
Oct 3, 202432.0332.1832.0332.1832.180.03%4,243
Oct 2, 202432.0132.2031.9332.1732.171.13%4,517
Oct 1, 202432.0632.0631.8131.8131.81-1.91%318,507
Sep 30, 202432.4232.5532.2432.4332.430.03%53,000
Sep 27, 202432.6132.6232.4232.4232.42-0.89%1,320
Sep 26, 202433.0233.0232.6232.7132.710.15%5,700
Sep 25, 202432.6532.7432.6432.6632.660.31%4,100
Sep 24, 202432.2432.6032.2132.5632.560.28%12,019
Sep 23, 202432.4532.5132.3732.4732.470.06%3,600
Sep 20, 202432.4832.5332.2632.4532.45-0.12%4,600
Sep 19, 202432.4132.5832.3932.4932.492.78%3,000
Sep 18, 202431.9732.0931.6131.6131.61-0.63%469,101
Sep 17, 202432.0532.0731.7131.8131.81-0.06%4,520
Sep 16, 202431.6231.8331.6231.8331.83-0.41%1,112
Sep 13, 202431.9132.0131.9131.9631.960.41%9,800
Sep 12, 202431.4331.8831.4131.8331.831.24%12,100
Sep 11, 202430.4031.4430.4031.4431.442.78%904
Sep 10, 202430.4530.6330.2530.5930.590.82%4,700
Sep 9, 202430.2630.3730.0030.3430.342.05%37,000
Sep 6, 202430.3130.4129.7329.7329.73-3.06%167,900
Sep 5, 202430.8730.8730.5630.6730.670.16%313,000
Sep 4, 202430.5030.8730.5030.6230.62-9,920
Sep 3, 202431.4431.4430.6230.6230.62-3.89%270,900
Aug 30, 202431.7531.8831.5531.8631.861.30%17,616
Aug 29, 202431.6831.9831.4531.4531.45-0.51%2,809
Aug 28, 202431.8731.8731.4231.6131.61-0.75%9,700
Aug 27, 202431.6631.9531.6631.8531.850.28%142,600
Aug 26, 202432.0632.0631.6731.7631.76-0.94%28,027
Aug 23, 202432.0032.0631.8832.0632.061.10%4,900
Aug 22, 202432.4232.4231.7131.7131.71-1.55%2,846
Aug 21, 202432.1832.2431.9832.2132.210.41%13,200
Aug 20, 202432.0332.0832.0032.0832.08-619
Aug 19, 202431.6932.0831.6932.0832.081.01%3,015
Aug 16, 202431.6131.8531.6131.7631.760.06%12,435
Aug 15, 202431.3531.7431.3531.7431.742.19%5,300
Aug 14, 202431.0231.0930.7331.0631.060.65%5,700
Aug 13, 202430.4730.8630.4730.8630.862.42%14,300
Aug 12, 202430.1730.3430.0030.1330.130.37%10,900
Aug 9, 202429.6730.0429.6730.0230.021.28%5,000
Aug 8, 202429.3329.7229.1929.6429.643.93%6,500
Aug 7, 202429.5929.6328.5228.5228.52-2.23%111,400
Aug 6, 202428.8729.4428.8729.1729.171.74%2,956
Aug 5, 202427.7428.9927.7428.6728.67-3.66%9,900
Aug 2, 202429.6929.8329.2829.7629.76-1.75%30,837
Aug 1, 202431.3031.4930.2930.2930.29-3.20%601,800
Jul 31, 202430.7631.2930.7431.2931.293.88%144,639
Jul 30, 202430.6630.7229.9930.1230.12-1.41%22,300
Jul 29, 202430.6830.8330.5430.5530.550.23%6,648
Jul 26, 202430.5830.7430.4330.4830.480.83%7,129
Jul 25, 202430.8130.9130.2330.2330.23-1.95%400,500
Jul 24, 202431.3931.3930.7930.8330.83-2.93%4,300
Jul 23, 202431.9132.2431.7631.7631.76-0.44%2,008,127
Jul 22, 202431.7832.0131.6531.9031.901.62%7,904
Jul 19, 202431.5731.5731.3931.3931.39-0.70%33,567
Jul 18, 202431.9131.9531.3331.6131.61-0.85%4,782
Jul 17, 202432.2532.2531.8431.8831.88-3.04%25,431
Jul 16, 202433.1533.1532.8032.8832.88-0.21%1,411,215
Jul 15, 202433.1533.2032.9332.9532.950.09%10,791
Jul 12, 202432.8033.1932.8032.9232.920.30%3,866
Jul 11, 202433.5433.5432.7932.8232.82-2.18%12,177
Jul 10, 202433.3733.5533.2733.5533.550.93%8,476
Jul 9, 202433.4033.4233.1933.2433.24-0.15%4,126
Jul 8, 202433.3133.3133.1733.2933.290.03%34,722
Jul 5, 202432.9433.2832.9433.2833.281.28%8,844
Jul 3, 202432.6032.8832.5732.8632.861.17%11,455
Jul 2, 202432.3732.6332.3032.4832.480.28%2,095,005
Jul 1, 202432.2732.5032.0532.3932.390.72%1,594,871
Jun 28, 202432.6932.7932.1632.1632.16-0.89%4,358,296
Jun 27, 202432.4932.5632.3532.4532.450.19%55,374
Jun 26, 202432.1232.3932.1232.3932.390.68%39,549
Jun 25, 202431.9632.1731.9532.1732.171.45%14,560
Jun 24, 202432.0332.1831.7131.7131.71-1.40%4,299
Jun 21, 202432.2432.3232.0932.1632.16-0.43%5,965
Jun 20, 202432.7632.7632.1532.3032.30-0.83%10,437
Jun 18, 202432.5132.5732.4932.5732.570.25%12,308
Jun 17, 202432.2432.6532.1332.4932.491.12%6,005
Jun 14, 202431.9032.1431.8832.1332.130.28%4,883
Jun 13, 202432.0832.0931.8032.0432.040.72%7,817
Jun 12, 202431.6631.8731.6631.8131.811.60%10,170
Jun 11, 202431.0131.3131.0131.3131.311.16%2,827