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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 32.87 | 32.87 | 32.57 | 32.58 | 32.58 | -2.86% | 39,796 |
Oct 30, 2024 | 33.62 | 33.77 | 33.54 | 33.54 | 33.54 | -0.65% | 1,839 |
Oct 29, 2024 | 33.38 | 33.82 | 33.38 | 33.76 | 33.76 | 1.05% | 2,805 |
Oct 28, 2024 | 33.44 | 33.44 | 33.41 | 33.41 | 33.41 | 0.09% | 1,126 |
Oct 25, 2024 | 33.44 | 33.68 | 33.38 | 33.38 | 33.38 | 0.48% | 5,700 |
Oct 24, 2024 | 33.30 | 33.30 | 33.18 | 33.22 | 33.22 | 0.42% | 2,437 |
Oct 23, 2024 | 33.56 | 33.56 | 33.04 | 33.08 | 33.08 | -2.04% | 1,313,824 |
Oct 22, 2024 | 33.48 | 33.79 | 33.48 | 33.77 | 33.77 | 0.39% | 4,016 |
Oct 21, 2024 | 33.41 | 33.64 | 33.37 | 33.64 | 33.64 | 0.48% | 11,000 |
Oct 18, 2024 | 33.45 | 33.54 | 33.45 | 33.48 | 33.48 | 0.63% | 3,146 |
Oct 17, 2024 | 33.30 | 33.54 | 33.25 | 33.27 | 33.27 | 0.36% | 3,816 |
Oct 16, 2024 | 32.83 | 33.18 | 32.82 | 33.15 | 33.15 | 0.24% | 3,600 |
Oct 15, 2024 | 33.12 | 33.12 | 33.03 | 33.07 | 33.07 | -1.25% | 2,700 |
Oct 14, 2024 | 33.49 | 33.62 | 33.48 | 33.49 | 33.49 | 0.60% | 12,100 |
Oct 11, 2024 | 33.11 | 33.29 | 33.11 | 33.29 | 33.29 | 0.45% | 5,700 |
Oct 10, 2024 | 32.97 | 33.14 | 32.93 | 33.14 | 33.14 | 0.03% | 9,400 |
Oct 9, 2024 | 32.86 | 33.13 | 32.79 | 33.13 | 33.13 | 0.79% | 4,300 |
Oct 8, 2024 | 32.74 | 32.88 | 32.72 | 32.87 | 32.87 | 1.83% | 1,400 |
Oct 7, 2024 | 32.48 | 32.57 | 32.28 | 32.28 | 32.28 | -0.95% | 5,249 |
Oct 4, 2024 | 32.35 | 32.60 | 32.26 | 32.59 | 32.59 | 1.27% | 38,700 |
Oct 3, 2024 | 32.03 | 32.18 | 32.03 | 32.18 | 32.18 | 0.03% | 4,243 |
Oct 2, 2024 | 32.01 | 32.20 | 31.93 | 32.17 | 32.17 | 1.13% | 4,517 |
Oct 1, 2024 | 32.06 | 32.06 | 31.81 | 31.81 | 31.81 | -1.91% | 318,507 |
Sep 30, 2024 | 32.42 | 32.55 | 32.24 | 32.43 | 32.43 | 0.03% | 53,000 |
Sep 27, 2024 | 32.61 | 32.62 | 32.42 | 32.42 | 32.42 | -0.89% | 1,320 |
Sep 26, 2024 | 33.02 | 33.02 | 32.62 | 32.71 | 32.71 | 0.15% | 5,700 |
Sep 25, 2024 | 32.65 | 32.74 | 32.64 | 32.66 | 32.66 | 0.31% | 4,100 |
Sep 24, 2024 | 32.24 | 32.60 | 32.21 | 32.56 | 32.56 | 0.28% | 12,019 |
Sep 23, 2024 | 32.45 | 32.51 | 32.37 | 32.47 | 32.47 | 0.06% | 3,600 |
Sep 20, 2024 | 32.48 | 32.53 | 32.26 | 32.45 | 32.45 | -0.12% | 4,600 |
Sep 19, 2024 | 32.41 | 32.58 | 32.39 | 32.49 | 32.49 | 2.78% | 3,000 |
Sep 18, 2024 | 31.97 | 32.09 | 31.61 | 31.61 | 31.61 | -0.63% | 469,101 |
Sep 17, 2024 | 32.05 | 32.07 | 31.71 | 31.81 | 31.81 | -0.06% | 4,520 |
Sep 16, 2024 | 31.62 | 31.83 | 31.62 | 31.83 | 31.83 | -0.41% | 1,112 |
Sep 13, 2024 | 31.91 | 32.01 | 31.91 | 31.96 | 31.96 | 0.41% | 9,800 |
Sep 12, 2024 | 31.43 | 31.88 | 31.41 | 31.83 | 31.83 | 1.24% | 12,100 |
Sep 11, 2024 | 30.40 | 31.44 | 30.40 | 31.44 | 31.44 | 2.78% | 904 |
Sep 10, 2024 | 30.45 | 30.63 | 30.25 | 30.59 | 30.59 | 0.82% | 4,700 |
Sep 9, 2024 | 30.26 | 30.37 | 30.00 | 30.34 | 30.34 | 2.05% | 37,000 |
Sep 6, 2024 | 30.31 | 30.41 | 29.73 | 29.73 | 29.73 | -3.06% | 167,900 |
Sep 5, 2024 | 30.87 | 30.87 | 30.56 | 30.67 | 30.67 | 0.16% | 313,000 |
Sep 4, 2024 | 30.50 | 30.87 | 30.50 | 30.62 | 30.62 | - | 9,920 |
Sep 3, 2024 | 31.44 | 31.44 | 30.62 | 30.62 | 30.62 | -3.89% | 270,900 |
Aug 30, 2024 | 31.75 | 31.88 | 31.55 | 31.86 | 31.86 | 1.30% | 17,616 |
Aug 29, 2024 | 31.68 | 31.98 | 31.45 | 31.45 | 31.45 | -0.51% | 2,809 |
Aug 28, 2024 | 31.87 | 31.87 | 31.42 | 31.61 | 31.61 | -0.75% | 9,700 |
Aug 27, 2024 | 31.66 | 31.95 | 31.66 | 31.85 | 31.85 | 0.28% | 142,600 |
Aug 26, 2024 | 32.06 | 32.06 | 31.67 | 31.76 | 31.76 | -0.94% | 28,027 |
Aug 23, 2024 | 32.00 | 32.06 | 31.88 | 32.06 | 32.06 | 1.10% | 4,900 |
Aug 22, 2024 | 32.42 | 32.42 | 31.71 | 31.71 | 31.71 | -1.55% | 2,846 |
Aug 21, 2024 | 32.18 | 32.24 | 31.98 | 32.21 | 32.21 | 0.41% | 13,200 |
Aug 20, 2024 | 32.03 | 32.08 | 32.00 | 32.08 | 32.08 | - | 619 |
Aug 19, 2024 | 31.69 | 32.08 | 31.69 | 32.08 | 32.08 | 1.01% | 3,015 |
Aug 16, 2024 | 31.61 | 31.85 | 31.61 | 31.76 | 31.76 | 0.06% | 12,435 |
Aug 15, 2024 | 31.35 | 31.74 | 31.35 | 31.74 | 31.74 | 2.19% | 5,300 |
Aug 14, 2024 | 31.02 | 31.09 | 30.73 | 31.06 | 31.06 | 0.65% | 5,700 |
Aug 13, 2024 | 30.47 | 30.86 | 30.47 | 30.86 | 30.86 | 2.42% | 14,300 |
Aug 12, 2024 | 30.17 | 30.34 | 30.00 | 30.13 | 30.13 | 0.37% | 10,900 |
Aug 9, 2024 | 29.67 | 30.04 | 29.67 | 30.02 | 30.02 | 1.28% | 5,000 |
Aug 8, 2024 | 29.33 | 29.72 | 29.19 | 29.64 | 29.64 | 3.93% | 6,500 |
Aug 7, 2024 | 29.59 | 29.63 | 28.52 | 28.52 | 28.52 | -2.23% | 111,400 |
Aug 6, 2024 | 28.87 | 29.44 | 28.87 | 29.17 | 29.17 | 1.74% | 2,956 |
Aug 5, 2024 | 27.74 | 28.99 | 27.74 | 28.67 | 28.67 | -3.66% | 9,900 |
Aug 2, 2024 | 29.69 | 29.83 | 29.28 | 29.76 | 29.76 | -1.75% | 30,837 |
Aug 1, 2024 | 31.30 | 31.49 | 30.29 | 30.29 | 30.29 | -3.20% | 601,800 |
Jul 31, 2024 | 30.76 | 31.29 | 30.74 | 31.29 | 31.29 | 3.88% | 144,639 |
Jul 30, 2024 | 30.66 | 30.72 | 29.99 | 30.12 | 30.12 | -1.41% | 22,300 |
Jul 29, 2024 | 30.68 | 30.83 | 30.54 | 30.55 | 30.55 | 0.23% | 6,648 |
Jul 26, 2024 | 30.58 | 30.74 | 30.43 | 30.48 | 30.48 | 0.83% | 7,129 |
Jul 25, 2024 | 30.81 | 30.91 | 30.23 | 30.23 | 30.23 | -1.95% | 400,500 |
Jul 24, 2024 | 31.39 | 31.39 | 30.79 | 30.83 | 30.83 | -2.93% | 4,300 |
Jul 23, 2024 | 31.91 | 32.24 | 31.76 | 31.76 | 31.76 | -0.44% | 2,008,127 |
Jul 22, 2024 | 31.78 | 32.01 | 31.65 | 31.90 | 31.90 | 1.62% | 7,904 |
Jul 19, 2024 | 31.57 | 31.57 | 31.39 | 31.39 | 31.39 | -0.70% | 33,567 |
Jul 18, 2024 | 31.91 | 31.95 | 31.33 | 31.61 | 31.61 | -0.85% | 4,782 |
Jul 17, 2024 | 32.25 | 32.25 | 31.84 | 31.88 | 31.88 | -3.04% | 25,431 |
Jul 16, 2024 | 33.15 | 33.15 | 32.80 | 32.88 | 32.88 | -0.21% | 1,411,215 |
Jul 15, 2024 | 33.15 | 33.20 | 32.93 | 32.95 | 32.95 | 0.09% | 10,791 |
Jul 12, 2024 | 32.80 | 33.19 | 32.80 | 32.92 | 32.92 | 0.30% | 3,866 |
Jul 11, 2024 | 33.54 | 33.54 | 32.79 | 32.82 | 32.82 | -2.18% | 12,177 |
Jul 10, 2024 | 33.37 | 33.55 | 33.27 | 33.55 | 33.55 | 0.93% | 8,476 |
Jul 9, 2024 | 33.40 | 33.42 | 33.19 | 33.24 | 33.24 | -0.15% | 4,126 |
Jul 8, 2024 | 33.31 | 33.31 | 33.17 | 33.29 | 33.29 | 0.03% | 34,722 |
Jul 5, 2024 | 32.94 | 33.28 | 32.94 | 33.28 | 33.28 | 1.28% | 8,844 |
Jul 3, 2024 | 32.60 | 32.88 | 32.57 | 32.86 | 32.86 | 1.17% | 11,455 |
Jul 2, 2024 | 32.37 | 32.63 | 32.30 | 32.48 | 32.48 | 0.28% | 2,095,005 |
Jul 1, 2024 | 32.27 | 32.50 | 32.05 | 32.39 | 32.39 | 0.72% | 1,594,871 |
Jun 28, 2024 | 32.69 | 32.79 | 32.16 | 32.16 | 32.16 | -0.89% | 4,358,296 |
Jun 27, 2024 | 32.49 | 32.56 | 32.35 | 32.45 | 32.45 | 0.19% | 55,374 |
Jun 26, 2024 | 32.12 | 32.39 | 32.12 | 32.39 | 32.39 | 0.68% | 39,549 |
Jun 25, 2024 | 31.96 | 32.17 | 31.95 | 32.17 | 32.17 | 1.45% | 14,560 |
Jun 24, 2024 | 32.03 | 32.18 | 31.71 | 31.71 | 31.71 | -1.40% | 4,299 |
Jun 21, 2024 | 32.24 | 32.32 | 32.09 | 32.16 | 32.16 | -0.43% | 5,965 |
Jun 20, 2024 | 32.76 | 32.76 | 32.15 | 32.30 | 32.30 | -0.83% | 10,437 |
Jun 18, 2024 | 32.51 | 32.57 | 32.49 | 32.57 | 32.57 | 0.25% | 12,308 |
Jun 17, 2024 | 32.24 | 32.65 | 32.13 | 32.49 | 32.49 | 1.12% | 6,005 |
Jun 14, 2024 | 31.90 | 32.14 | 31.88 | 32.13 | 32.13 | 0.28% | 4,883 |
Jun 13, 2024 | 32.08 | 32.09 | 31.80 | 32.04 | 32.04 | 0.72% | 7,817 |
Jun 12, 2024 | 31.66 | 31.87 | 31.66 | 31.81 | 31.81 | 1.60% | 10,170 |
Jun 11, 2024 | 31.01 | 31.31 | 31.01 | 31.31 | 31.31 | 1.16% | 2,827 |