NUAG - NuShares Enhanced Yield US Aggt Bd ETF

NYSEArca - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202320.5320.5820.5320.5820.5812,700
25 May 202320.5520.5720.5220.5220.522,700
24 May 202320.6520.6520.6020.6120.617,500
23 May 202320.6020.6520.6020.6520.6525,600
22 May 202320.6720.6720.6420.6420.641,600
19 May 202320.6820.7020.6420.6620.6622,600
18 May 202320.7420.7420.6820.6820.683,100
17 May 202320.8120.8120.7620.7620.766,000
16 May 202320.7920.8020.7820.8020.802,600
15 May 202320.8520.8620.8420.8420.8416,200
12 May 202320.9420.9420.8720.9220.929,200
11 May 202321.0721.0721.0021.0021.001,800
10 May 202320.9320.9520.9320.9520.955,000
09 May 202320.8620.8620.8420.8520.8512,600
08 May 202320.8820.8920.8420.8420.847,900
05 May 202320.9420.9720.9420.9720.97300
04 May 202321.0121.0821.0121.0421.042,500
03 May 202321.0621.0721.0421.0721.072,500
02 May 202320.8621.0020.8621.0021.0013,600
01 May 202320.9620.9620.8020.8120.81700
01 May 20230.064 Dividend
28 Apr 202321.0521.1121.0421.1121.0527,600
27 Apr 202320.9920.9920.9820.9820.91400
26 Apr 202321.0621.0721.0621.0721.011,400
25 Apr 202321.1221.1321.1221.1321.07100
24 Apr 202320.9921.0020.9921.0020.941,500
21 Apr 202320.9020.9320.9020.9220.863,300
20 Apr 202320.9420.9420.9220.9220.86600
19 Apr 202320.8520.8620.8320.8620.806,900
18 Apr 202320.9020.9120.9020.9120.84600
17 Apr 202320.9120.9320.8720.8920.835,300
14 Apr 202321.0021.0020.9620.9820.912,500
13 Apr 202321.1021.1021.0421.0520.997,100
12 Apr 202321.1221.1221.0221.0621.003,600
11 Apr 202321.0321.0621.0221.0520.993,800
10 Apr 202321.0621.0621.0121.0520.994,000
06 Apr 202321.1921.1921.1721.1721.115,300
05 Apr 202321.1721.2021.1721.1821.123,000
04 Apr 202321.0121.1221.0121.1221.066,200
03 Apr 202320.9421.0520.9421.0520.988,500
03 Apr 20230.068 Dividend
31 Mar 202321.0221.0321.0221.0220.894,400
30 Mar 202320.8820.9120.8820.9120.786,800
29 Mar 202320.7820.8620.7820.8620.73300
28 Mar 202320.8420.8520.8320.8420.713,300
27 Mar 202320.8620.8620.8620.8620.733,500
24 Mar 202321.0721.0921.0521.0620.934,200
23 Mar 202320.9621.0320.9521.0220.892,400
22 Mar 202320.8220.9720.8220.9720.844,200
21 Mar 202320.8120.8220.8020.8120.68800
20 Mar 202320.8920.8920.8320.8620.739,600
17 Mar 202320.9120.9320.9020.9320.801,200
16 Mar 202320.9020.9020.7920.7920.66300
15 Mar 202320.9420.9520.8320.8620.737,300
14 Mar 202320.7620.7620.7020.7020.57600
13 Mar 202320.9520.9520.8120.8120.68100
10 Mar 202320.6720.7420.6620.7320.6011,300
09 Mar 202320.5020.5120.4920.4920.36500
08 Mar 202320.4520.4620.4420.4420.31500
07 Mar 202320.5320.5320.4320.4620.336,200
06 Mar 202320.5420.5920.4920.4920.367,400
03 Mar 202320.4720.5420.4720.5320.413,400
02 Mar 202320.3520.3720.3320.3720.24500
01 Mar 202320.4120.4220.4120.4220.295,900
01 Mar 20230.06 Dividend
28 Feb 202320.5620.5720.5520.5720.38200
27 Feb 202320.5620.5920.5620.5720.387,300
24 Feb 202320.5520.5520.5520.5520.361,300
23 Feb 202320.6020.6620.5920.6520.461,000
22 Feb 202320.6120.6120.5620.5620.371,100
21 Feb 202320.6020.6020.5120.5120.325,500
17 Feb 202320.6520.7120.6520.7120.523,500
16 Feb 202320.6820.7220.6720.6720.484,100
15 Feb 202320.7320.8020.7220.7620.575,200
14 Feb 202320.8020.8120.8020.8120.62700
13 Feb 202320.8620.8620.8520.8620.675,700
10 Feb 202320.9020.9020.8220.8220.622,400
09 Feb 202321.0321.0320.9120.9120.727,900
08 Feb 202321.0121.0120.9620.9820.7935,300
07 Feb 202320.9821.0320.9620.9720.783,600
06 Feb 202321.0221.0321.0121.0120.825,500
03 Feb 202321.1621.1721.1421.1420.95600
02 Feb 202321.3421.3421.3121.3121.111,700
01 Feb 202321.1521.2721.1121.2721.0818,000
01 Feb 20230.059 Dividend
31 Jan 202321.1621.1921.1121.1920.946,600
30 Jan 202321.1221.1321.1021.1020.854,700
27 Jan 202321.1221.1621.1221.1620.902,800
26 Jan 202321.1721.2321.1721.1820.932,100
25 Jan 202321.1821.2021.1721.2020.9510,500
24 Jan 202321.1121.1921.1121.1920.941,700
23 Jan 202321.1421.1421.1021.1120.865,600
20 Jan 202321.1121.1521.1121.1520.90300
19 Jan 202321.2521.2521.2121.2420.986,800
18 Jan 202321.3021.3021.2121.2821.035,400
17 Jan 202321.0721.0921.0721.0720.822,400
13 Jan 202321.0921.1021.0921.1020.854,400
12 Jan 202321.0621.1521.0021.1520.907,000
11 Jan 202320.9520.9920.9420.9920.737,200
10 Jan 202320.8520.8820.8520.8720.622,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...