UK markets closed

NuShares Enhanced Yield US Aggt Bd ETF (NUAG)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.93+0.07 (+0.35%)
At close: 01:35PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202420.9420.9420.9320.9320.934,900
25 Jul 202420.8620.8920.8320.8620.863,700
24 Jul 202420.8720.8920.8120.8120.8183,000
23 Jul 202420.9120.9120.8720.8720.875,000
22 Jul 202420.9220.9320.8620.8920.8911,500
19 Jul 202420.8920.9020.8820.8820.881,200
18 Jul 202420.8821.0020.8820.9720.977,400
17 Jul 202420.9820.9920.9820.9920.993,400
16 Jul 202420.9420.9820.9420.9820.982,800
15 Jul 202420.9020.9220.8920.8920.894,400
12 Jul 202420.9320.9720.9320.9720.975,900
11 Jul 202420.9320.9420.9320.9320.937,000
10 Jul 202420.8020.8320.8020.8220.823,300
09 Jul 202420.7720.7920.7620.7820.7896,800
08 Jul 202420.8020.8220.7820.8220.824,500
05 Jul 202420.7920.8220.7520.8220.8213,400
03 Jul 202420.6520.7220.6520.7120.711,100
02 Jul 202420.5820.6020.5720.6020.603,400
01 Jul 202420.5920.5920.5320.5520.559,100
01 Jul 20240.059 Dividend
28 Jun 202420.8320.8320.6720.6820.6213,800
27 Jun 202420.8120.8120.7920.7920.7348,500
26 Jun 202420.7320.7720.7320.7620.702,600
25 Jun 202420.8320.8520.8320.8420.792,900
24 Jun 202420.8520.8620.8320.8620.806,600
21 Jun 202420.8220.8520.8020.8120.7524,300
20 Jun 202420.8320.8420.8020.8320.778,100
18 Jun 202420.8420.8720.8320.8720.817,200
17 Jun 202420.7920.8120.7720.8120.752,000
14 Jun 202420.8820.8820.8420.8820.822,500
13 Jun 202420.8320.8920.7920.8620.8019,300
12 Jun 202420.8120.8320.7520.7620.7012,700
11 Jun 202420.6120.6720.6020.6620.603,600
10 Jun 202420.5920.6120.5820.6120.5551,000
07 Jun 202420.6320.6320.6020.6020.552,800
06 Jun 202420.7520.7720.7520.7620.701,700
05 Jun 202420.7520.7620.7320.7620.7055,900
04 Jun 202420.7320.7420.6920.7320.6748,100
03 Jun 202420.5920.6620.5920.6320.571,600
03 Jun 20240.065 Dividend
31 May 202420.6020.6020.5720.5920.4716,700
30 May 202420.5320.5720.5120.5420.4264,900
29 May 202420.4520.4820.4420.4820.3611,100
28 May 202420.5920.6020.5420.5520.4210,500
24 May 202420.5920.6320.5820.6320.5110,200
23 May 202420.6120.6320.6020.6020.482,600
22 May 202420.6920.7020.6620.6620.544,400
21 May 202420.6920.7120.6920.6920.571,500
20 May 202420.6720.6720.6620.6620.542,700
17 May 202420.6820.6920.6520.6720.5513,800
16 May 202420.7520.7620.7120.7220.5912,700
15 May 202420.7120.7520.7020.7320.6112,900
14 May 202420.5920.6020.5920.6020.482,400
13 May 202420.5720.5920.5520.5520.427,900
10 May 202420.5720.5720.5420.5420.421,100
09 May 202420.4820.6020.4820.5820.4611,300
08 May 202420.5520.5520.5420.5520.433,000
07 May 202420.6120.6120.5920.5920.4757,300
06 May 202420.5520.5720.5220.5520.43193,000
03 May 202420.5420.5520.4620.5320.41100,600
02 May 202420.3720.4120.3720.4120.292,000
01 May 202420.3020.3720.2820.3220.2011,200
01 May 20240.072 Dividend
30 Apr 202420.3920.3920.3220.3220.1324,200
29 Apr 202420.3420.4120.3420.3920.2016,000
26 Apr 202420.3520.3820.3220.3320.1438,400
25 Apr 202420.2620.3220.2620.3120.112,600
24 Apr 202420.3420.3620.3220.3420.1517,900
23 Apr 202420.4120.4120.4020.4020.21700
22 Apr 202420.3720.3820.3620.3820.191,700
19 Apr 202420.3920.3920.3620.3620.171,500
18 Apr 202420.3820.3820.3320.3420.15900
17 Apr 202420.3420.3720.3320.3620.1729,200
16 Apr 202420.2320.3020.2320.3020.113,800
15 Apr 202420.3720.3720.3320.3520.165,600
12 Apr 202420.4920.5220.4820.5020.3012,600
11 Apr 202420.4320.4920.4320.4620.266,900
10 Apr 202420.6320.6320.4520.4720.2819,000
09 Apr 202420.6820.6920.6520.6920.4925,700
08 Apr 202420.6120.6120.6120.6120.41100
05 Apr 202420.6520.6520.6020.6020.401,300
04 Apr 202420.6920.7020.6720.6920.501,200
03 Apr 202420.5820.6620.5820.6620.461,500
02 Apr 202420.5920.6420.5920.6420.4410,600
01 Apr 202420.7620.7620.6720.6920.4911,400
01 Apr 20240.078 Dividend
28 Mar 202420.8920.9120.8820.8920.6153,500
27 Mar 202420.8720.8920.8720.8920.619,100
26 Mar 202420.7920.8320.7820.8120.542,200
25 Mar 202420.8320.8320.8020.8020.522,000
22 Mar 202420.8620.8620.8420.8420.562,500
21 Mar 202420.8120.8120.7820.7820.515,200
20 Mar 202420.7220.7620.7220.7520.483,500
19 Mar 202420.7220.7320.6820.7220.455,200
18 Mar 202420.6920.6920.6620.6620.381,400
15 Mar 202420.7120.7120.7020.7020.43200
14 Mar 202420.7920.7920.7220.7320.467,100
13 Mar 202420.8120.8220.8120.8220.54600
12 Mar 202420.8620.8620.8320.8320.552,100
11 Mar 202420.9020.9020.8920.9020.622,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...