Nuveen Growth Opportunities ETF (NUGO)
NYSEARCA: NUGO · Real-Time Price · USD
29.96
-0.48 (-1.58%)
Mar 31, 2025, 12:45 PM EDT - Market open
NUGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.14 | 31.14 | 30.40 | 30.44 | 30.44 | -2.69% | 22,320 |
| Mar 27, 2025 | 31.25 | 31.45 | 31.25 | 31.28 | 31.28 | -0.64% | 10,701 |
| Mar 26, 2025 | 32.13 | 32.13 | 31.40 | 31.48 | 31.48 | -2.39% | 8,378 |
| Mar 25, 2025 | 32.13 | 32.25 | 32.12 | 32.25 | 32.25 | 0.54% | 3,506 |
| Mar 24, 2025 | 31.89 | 32.08 | 31.80 | 32.08 | 32.08 | 2.09% | 13,458 |
| Mar 21, 2025 | 31.03 | 31.42 | 31.02 | 31.42 | 31.42 | 0.61% | 3,809 |
| Mar 20, 2025 | 31.23 | 31.44 | 31.14 | 31.23 | 31.23 | -0.41% | 3,128 |
| Mar 19, 2025 | 31.03 | 31.56 | 30.97 | 31.36 | 31.36 | 1.85% | 18,110 |
| Mar 18, 2025 | 31.10 | 31.10 | 30.75 | 30.79 | 30.79 | -1.72% | 3,985 |
| Mar 17, 2025 | 31.19 | 31.49 | 31.11 | 31.33 | 31.33 | -0.16% | 7,819 |
| Mar 14, 2025 | 30.85 | 31.38 | 30.85 | 31.38 | 31.38 | 2.94% | 61,163 |
| Mar 13, 2025 | 30.63 | 30.92 | 30.46 | 30.49 | 30.49 | -2.35% | 3,227 |
| Mar 12, 2025 | 31.30 | 31.43 | 30.84 | 31.22 | 31.22 | 1.33% | 13,210 |
| Mar 11, 2025 | 30.77 | 31.06 | 30.45 | 30.81 | 30.81 | 0.26% | 5,765 |
| Mar 10, 2025 | 31.40 | 31.40 | 30.44 | 30.73 | 30.73 | -4.42% | 15,131 |
| Mar 7, 2025 | 32.24 | 32.24 | 31.50 | 32.15 | 32.15 | 0.11% | 6,147 |
| Mar 6, 2025 | 32.44 | 32.83 | 32.01 | 32.11 | 32.11 | -3.13% | 12,725 |
| Mar 5, 2025 | 32.79 | 33.15 | 32.54 | 33.15 | 33.15 | 1.44% | 2,939 |
| Mar 4, 2025 | 32.42 | 33.13 | 32.03 | 32.68 | 32.68 | -1.33% | 17,275 |
| Mar 3, 2025 | 34.03 | 34.03 | 32.78 | 33.12 | 33.12 | -2.47% | 35,113 |
| Feb 28, 2025 | 33.12 | 33.96 | 33.12 | 33.96 | 33.96 | 2.07% | 793,360 |
| Feb 27, 2025 | 33.94 | 34.09 | 33.26 | 33.27 | 33.27 | -2.69% | 25,173 |
| Feb 26, 2025 | 34.46 | 34.56 | 34.09 | 34.19 | 34.19 | 0.77% | 10,875 |
| Feb 25, 2025 | 34.22 | 34.22 | 33.64 | 33.93 | 33.93 | -1.05% | 7,483 |
| Feb 24, 2025 | 34.31 | 34.56 | 34.28 | 34.29 | 34.29 | -1.23% | 4,753 |
| Feb 21, 2025 | 35.10 | 35.10 | 34.72 | 34.72 | 34.72 | -2.34% | 456 |
| Feb 20, 2025 | 35.45 | 35.55 | 35.33 | 35.55 | 35.55 | -0.56% | 10,358 |
| Feb 19, 2025 | 35.65 | 35.78 | 35.45 | 35.75 | 35.75 | -0.06% | 5,859 |
| Feb 18, 2025 | 35.91 | 35.91 | 35.54 | 35.77 | 35.77 | -0.11% | 18,365 |
| Feb 14, 2025 | 35.74 | 35.81 | 35.71 | 35.81 | 35.81 | 0.34% | 892 |
| Feb 13, 2025 | 35.42 | 35.69 | 35.34 | 35.69 | 35.69 | 0.64% | 6,747 |
| Feb 12, 2025 | 35.24 | 35.52 | 35.24 | 35.46 | 35.46 | -0.31% | 8,085 |
| Feb 11, 2025 | 35.54 | 35.68 | 35.54 | 35.57 | 35.57 | -0.28% | 2,933 |
| Feb 10, 2025 | 35.57 | 35.78 | 35.57 | 35.67 | 35.67 | 1.18% | 14,790 |
| Feb 7, 2025 | 35.77 | 35.79 | 35.26 | 35.26 | 35.26 | -1.21% | 7,313 |
| Feb 6, 2025 | 35.50 | 35.71 | 35.46 | 35.69 | 35.69 | 0.71% | 5,256 |
| Feb 5, 2025 | 35.19 | 35.44 | 35.13 | 35.44 | 35.44 | 0.14% | 9,165 |
| Feb 4, 2025 | 35.08 | 35.39 | 35.03 | 35.39 | 35.39 | 1.43% | 10,755 |
| Feb 3, 2025 | 34.41 | 34.97 | 34.38 | 34.89 | 34.89 | -0.65% | 36,853 |
| Jan 31, 2025 | 35.64 | 35.75 | 35.12 | 35.12 | 35.12 | -0.45% | 218,456 |
| Jan 30, 2025 | 35.27 | 35.31 | 35.09 | 35.28 | 35.28 | 0.03% | 11,923 |
| Jan 29, 2025 | 35.24 | 35.29 | 35.21 | 35.27 | 35.27 | -0.59% | 10,059 |
| Jan 28, 2025 | 35.09 | 35.48 | 35.09 | 35.48 | 35.48 | 2.36% | 5,149 |
| Jan 27, 2025 | 34.45 | 34.73 | 34.45 | 34.66 | 34.66 | -3.72% | 10,960 |
| Jan 24, 2025 | 36.28 | 36.28 | 36.00 | 36.00 | 36.00 | -0.42% | 6,448 |
| Jan 23, 2025 | 35.87 | 36.16 | 35.84 | 36.15 | 36.15 | 0.64% | 30,686 |
| Jan 22, 2025 | 35.95 | 36.11 | 35.92 | 35.92 | 35.92 | 1.58% | 11,743 |
| Jan 21, 2025 | 35.31 | 35.37 | 35.12 | 35.36 | 35.36 | 0.74% | 17,564 |
| Jan 17, 2025 | 35.25 | 35.25 | 34.96 | 35.10 | 35.10 | 1.23% | 5,142 |
| Jan 16, 2025 | 34.85 | 34.93 | 34.67 | 34.67 | 34.67 | -0.62% | 6,800 |