UK markets closed

NuShares Enhanced Yield US Aggt Bd ETF (NUAG)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.33+0.03 (+0.14%)
At close: 03:46PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202420.3520.3820.3220.3320.3338,381
25 Apr 202420.2620.3220.2620.3120.312,600
24 Apr 202420.3420.3620.3220.3420.3417,900
23 Apr 202420.4120.4120.4020.4020.40700
22 Apr 202420.3720.3820.3620.3820.381,700
19 Apr 202420.3920.3920.3620.3620.361,500
18 Apr 202420.3820.3820.3320.3420.34900
17 Apr 202420.3420.3720.3320.3620.3629,200
16 Apr 202420.2320.3020.2320.3020.303,800
15 Apr 202420.3720.3720.3320.3520.355,600
12 Apr 202420.4920.5220.4820.5020.5012,600
11 Apr 202420.4320.4920.4320.4620.466,900
10 Apr 202420.6320.6320.4520.4720.4719,000
09 Apr 202420.6820.6920.6520.6920.6925,700
08 Apr 202420.6120.6120.6120.6120.61100
05 Apr 202420.6520.6520.6020.6020.601,300
04 Apr 202420.6920.7020.6720.6920.691,200
03 Apr 202420.5820.6620.5820.6620.661,500
02 Apr 202420.5920.6420.5920.6420.6410,600
01 Apr 202420.7620.7620.6720.6920.6911,400
01 Apr 20240.078 Dividend
28 Mar 202420.8920.9120.8820.8920.8153,500
27 Mar 202420.8720.8920.8720.8920.819,100
26 Mar 202420.7920.8320.7820.8120.732,200
25 Mar 202420.8320.8320.8020.8020.722,000
22 Mar 202420.8620.8620.8420.8420.762,500
21 Mar 202420.8120.8120.7820.7820.705,200
20 Mar 202420.7220.7620.7220.7520.673,500
19 Mar 202420.7220.7320.6820.7220.645,200
18 Mar 202420.6920.6920.6620.6620.581,400
15 Mar 202420.7120.7120.7020.7020.62200
14 Mar 202420.7920.7920.7220.7320.657,100
13 Mar 202420.8120.8220.8120.8220.74600
12 Mar 202420.8620.8620.8320.8320.752,100
11 Mar 202420.9020.9020.8920.9020.822,400
08 Mar 202420.9420.9420.9120.9120.83101,300
07 Mar 202420.8920.8920.8620.8920.81168,700
06 Mar 202420.8320.8420.8220.8420.77121,000
05 Mar 202420.7620.8220.7620.8020.724,100
04 Mar 202420.7020.7120.7020.7120.63900
01 Mar 202420.6320.7720.6020.7320.653,900
01 Mar 20240.07 Dividend
29 Feb 202420.7520.7520.7120.7320.582,700
28 Feb 202420.6720.6920.6720.6920.551,100
27 Feb 202420.7020.7020.6720.6720.52300
26 Feb 202420.7320.7320.6920.7020.556,000
23 Feb 202420.7020.7620.6920.7420.598,500
22 Feb 202420.6620.6820.6620.6720.538,100
21 Feb 202420.6620.6820.6220.6520.5142,000
20 Feb 202420.7220.7320.6820.7020.558,600
16 Feb 202420.6620.6620.6620.6620.511,800
15 Feb 202420.7120.7220.6920.7220.572,500
14 Feb 202420.6320.6720.6320.6720.521,400
13 Feb 202420.6320.6320.5720.5920.4539,100
12 Feb 202420.7620.7820.7520.7620.6172,600
09 Feb 202420.7420.7520.7320.7520.612,600
08 Feb 202420.8220.8220.7620.7720.62700
07 Feb 202420.8320.8620.8320.8320.695,000
06 Feb 202420.7920.8920.7920.8820.734,300
05 Feb 202420.8220.8220.7820.8120.6616,100
02 Feb 202420.9420.9820.9320.9820.832,000
01 Feb 202421.1021.1621.1021.1320.988,200
01 Feb 20240.073 Dividend
31 Jan 202421.1021.1521.0221.0520.8327,800
30 Jan 202420.9721.0020.9221.0020.786,900
29 Jan 202420.9420.9720.9420.9620.741,900
26 Jan 202420.9020.9220.8920.9120.681,700
25 Jan 202420.8920.9120.8820.9120.682,900
24 Jan 202420.8820.8820.8220.8220.60500
23 Jan 202420.8520.8520.8120.8420.632,400
22 Jan 202420.9120.9320.8820.8920.672,500
19 Jan 202420.8320.8620.8120.8620.645,400
18 Jan 202420.8820.8820.8420.8520.632,400
17 Jan 202420.8720.8720.8620.8620.642,800
16 Jan 202420.9720.9720.9120.9220.7027,200
12 Jan 202421.0721.0721.0421.0720.854,400
11 Jan 202420.9721.0420.9321.0220.803,100
10 Jan 202420.9821.0020.9220.9220.704,600
09 Jan 202420.9520.9720.9420.9420.722,400
08 Jan 202420.9720.9720.9420.9420.7214,300
05 Jan 202420.8420.8920.8420.8520.632,100
04 Jan 202420.9120.9420.9020.9220.691,300
03 Jan 202420.9221.0120.9221.0120.7913,600
02 Jan 202421.0221.0321.0021.0120.795,200
29 Dec 202321.1521.1521.1321.1320.91700
28 Dec 202321.1621.1721.1521.1720.951,300
27 Dec 202321.1521.2321.1521.2220.992,400
26 Dec 202321.0521.0721.0521.0520.832,700
22 Dec 202321.0721.0821.0221.0420.824,400
21 Dec 202321.0621.0621.0421.0520.831,000
20 Dec 202321.0121.0621.0121.0620.842,100
19 Dec 202321.0221.0320.9921.0020.777,500
18 Dec 202320.9720.9920.9620.9620.743,100
15 Dec 202321.0321.0321.0121.0120.79900
14 Dec 202320.9921.0720.9921.0720.851,300
14 Dec 20230.084 Dividend
13 Dec 202320.7220.9220.7120.9220.623,900
12 Dec 202320.6620.6620.5920.6420.349,300
11 Dec 202320.5720.6020.5720.5920.292,900
08 Dec 202320.6020.6020.5820.6020.3013,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...