UK markets closed

NuShares Enhanced Yield US Aggt Bd ETF (NUAG)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.68+0.02 (+0.10%)
At close: 03:22PM EST
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 202420.6620.6820.6620.6820.688,149
21 Feb 202420.6620.6820.6220.6520.6542,000
20 Feb 202420.7220.7320.6820.7020.708,600
16 Feb 202420.6620.6620.6620.6620.661,800
15 Feb 202420.7120.7220.6920.7220.722,500
14 Feb 202420.6320.6720.6320.6720.671,400
13 Feb 202420.6320.6320.5720.5920.5939,100
12 Feb 202420.7620.7820.7520.7620.7672,600
09 Feb 202420.7420.7520.7320.7520.752,600
08 Feb 202420.8220.8220.7620.7720.77700
07 Feb 202420.8320.8620.8320.8320.835,000
06 Feb 202420.7920.8920.7920.8820.884,300
05 Feb 202420.8220.8220.7820.8120.8116,100
02 Feb 202420.9420.9820.9320.9820.982,000
01 Feb 202421.1021.1621.1021.1321.138,200
01 Feb 20240.073 Dividend
31 Jan 202421.1021.1521.0221.0520.9827,800
30 Jan 202420.9721.0020.9221.0020.936,900
29 Jan 202420.9420.9720.9420.9620.891,900
26 Jan 202420.9020.9220.8920.9120.831,700
25 Jan 202420.8920.9120.8820.9120.832,900
24 Jan 202420.8820.8820.8220.8220.75500
23 Jan 202420.8520.8520.8120.8420.772,400
22 Jan 202420.9120.9320.8820.8920.822,500
19 Jan 202420.8320.8620.8120.8620.795,400
18 Jan 202420.8820.8820.8420.8520.782,400
17 Jan 202420.8720.8720.8620.8620.792,800
16 Jan 202420.9720.9720.9120.9220.8527,200
12 Jan 202421.0721.0721.0421.0721.004,400
11 Jan 202420.9721.0420.9321.0220.953,100
10 Jan 202420.9821.0020.9220.9220.854,600
09 Jan 202420.9520.9720.9420.9420.872,400
08 Jan 202420.9720.9720.9420.9420.8614,300
05 Jan 202420.8420.8920.8420.8520.782,100
04 Jan 202420.9120.9420.9020.9220.841,300
03 Jan 202420.9221.0120.9221.0120.9413,600
02 Jan 202421.0221.0321.0021.0120.945,200
29 Dec 202321.1521.1521.1321.1321.05700
28 Dec 202321.1621.1721.1521.1721.101,300
27 Dec 202321.1521.2321.1521.2221.142,400
26 Dec 202321.0521.0721.0521.0520.982,700
22 Dec 202321.0721.0821.0221.0420.974,400
21 Dec 202321.0621.0621.0421.0520.981,000
20 Dec 202321.0121.0621.0121.0620.992,100
19 Dec 202321.0221.0320.9921.0020.927,500
18 Dec 202320.9720.9920.9620.9620.893,100
15 Dec 202321.0321.0321.0121.0120.94900
14 Dec 202320.9921.0720.9921.0721.001,300
14 Dec 20230.084 Dividend
13 Dec 202320.7220.9220.7120.9220.773,900
12 Dec 202320.6620.6620.5920.6420.499,300
11 Dec 202320.5720.6020.5720.5920.442,900
08 Dec 202320.6020.6020.5820.6020.4413,800
07 Dec 202320.7220.7220.6920.6920.53500
06 Dec 202320.6620.6920.6420.6820.532,100
05 Dec 202320.5920.6120.5720.6020.457,400
04 Dec 202320.4820.4920.4520.4920.332,400
01 Dec 202320.3720.5320.3720.5320.385,700
01 Dec 20230.078 Dividend
30 Nov 202320.4620.4620.4120.4320.2010,000
29 Nov 202320.4920.5120.4720.5120.287,700
28 Nov 202320.3320.3820.3320.3820.152,700
27 Nov 202320.2520.3220.2320.3220.095,100
24 Nov 202320.2120.2120.2120.2119.98100
22 Nov 202320.2520.2920.2520.2920.065,400
21 Nov 202320.2320.2720.2120.2520.021,500
20 Nov 202320.1720.2320.1720.2219.998,400
17 Nov 202320.1720.2120.1620.1819.962,600
16 Nov 202320.1420.1620.1320.1519.923,600
15 Nov 202320.0320.0620.0220.0319.812,900
14 Nov 202320.2020.2020.0920.1419.9115,000
13 Nov 202319.8319.9119.8219.8919.676,300
10 Nov 202319.9119.9119.8319.8919.668,800
09 Nov 202319.9519.9519.8419.8419.623,000
08 Nov 202319.9520.0119.9520.0119.783,200
07 Nov 202319.9119.9219.9119.9219.70600
06 Nov 202319.8419.8419.7919.8119.594,200
03 Nov 202319.9619.9919.8519.8519.6324,200
02 Nov 202319.8219.8219.8019.8119.592,200
01 Nov 202319.5819.6719.5819.6619.441,800
01 Nov 20230.074 Dividend
31 Oct 202319.5919.6119.5519.5519.2612,100
30 Oct 202319.5219.5719.5219.5719.27700
27 Oct 202319.5919.5919.5519.5919.302,600
26 Oct 202319.5519.6119.5519.6119.329,200
25 Oct 202319.5319.5519.5019.5019.209,700
24 Oct 202319.5719.6219.5719.6119.323,600
23 Oct 202319.4219.5719.4219.5719.271,200
20 Oct 202319.4819.4819.4719.4819.193,600
19 Oct 202319.4619.4819.4319.4319.143,300
18 Oct 202319.5519.5619.4719.5219.2313,600
17 Oct 202319.5819.6119.5719.6019.315,200
16 Oct 202319.7319.7319.7219.7319.432,800
13 Oct 202319.8319.8319.8119.8119.51300
12 Oct 202319.8319.8319.7319.7319.431,400
11 Oct 202319.8719.8919.8319.8819.587,400
10 Oct 202319.8019.8319.7919.8019.502,200
09 Oct 202319.7219.8019.7219.8019.51800
06 Oct 202319.5719.6619.5719.6419.352,700
05 Oct 202319.7119.7119.6819.6919.403,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...