Skip to main content
Nuveen AA-BBB CLO ETF (NCLO)
NYSEARCA: NCLO · Real-Time Price · USD
24.42
+0.06 (0.25%)
Mar 6, 2026, 4:00 PM EST - Market closed

NCLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.4424.6824.2224.4224.420.25%59,338
Mar 5, 202624.5824.6824.3424.3624.360.29%90,794
Mar 4, 202624.5924.8424.2924.2924.29-2.14%96,392
Mar 3, 202624.8924.9824.8224.8224.82-0.60%24,663
Mar 2, 202624.9725.0324.8924.9724.97-0.36%25,692
Feb 27, 202625.0625.1525.0025.0624.96-0.11%30,478
Feb 26, 202625.1225.1225.0825.0924.980.11%8,803
Feb 25, 202625.1125.1225.0425.0624.960.04%128,091
Feb 24, 202625.0825.1125.0325.0524.950.28%8,620
Feb 23, 202625.0725.0924.9724.9824.88-0.39%45,353
Feb 20, 202625.0725.1025.0525.0824.970.04%214,835
Feb 19, 202625.1025.1125.0325.0724.970.10%21,382
Feb 18, 202625.0725.0925.0325.0524.940.04%8,425
Feb 17, 202625.0225.1025.0025.0424.93-0.16%49,855
Feb 13, 202625.0425.0925.0125.0824.970.12%271,511
Feb 12, 202625.0325.0525.0025.0524.94-0.04%15,382
Feb 11, 202625.0825.0825.0125.0624.950.06%21,489
Feb 10, 202625.0425.0725.0425.0424.94-17,194
Feb 9, 202625.0525.0825.0425.0424.940.04%8,089
Feb 6, 202625.0525.0625.0025.0324.93-0.10%17,416
Feb 5, 202625.0225.0625.0225.0624.950.01%11,449
Feb 4, 202625.0525.0924.9625.0524.95-0.43%36,655
Feb 3, 202625.0125.1625.0125.1625.060.32%30,300
Feb 2, 202625.0725.0925.0725.0824.98-0.28%12,977
Jan 30, 202625.1825.1825.1425.1524.94-9,922
Jan 29, 202625.1025.1525.1025.1524.940.08%30,205
Jan 28, 202625.1125.1525.0925.1324.920.14%31,155
Jan 27, 202625.1025.1125.0825.1024.89-0.01%98,152
Jan 26, 202625.1025.1125.0925.1024.890.01%20,742
Jan 23, 202625.0925.1025.0825.1024.890.02%22,667
Jan 22, 202625.0925.1025.0825.0924.880.06%191,872
Jan 21, 202625.1025.1025.0725.0824.870.06%49,836
Jan 20, 202625.1025.1025.0125.0624.85-0.02%25,813
Jan 16, 202625.0625.0725.0625.0724.860.02%3,795
Jan 15, 202625.0525.0825.0525.0624.850.04%45,992
Jan 14, 202625.0225.0525.0225.0524.840.06%17,270
Jan 13, 202625.0425.0625.0325.0424.830.06%7,222
Jan 12, 202624.9625.0424.9625.0224.81-0.24%47,473
Jan 9, 202625.0225.0925.0225.0824.870.26%132,081
Jan 8, 202625.0225.0225.0125.0224.81-0.01%38,733
Jan 7, 202625.0025.0224.9825.0224.810.09%34,372
Jan 6, 202625.0225.0224.9825.0024.790.02%33,443
Jan 5, 202624.9925.0224.9924.9924.78-0.06%51,297
Jan 2, 202625.0025.0125.0025.0124.80-0.18%14,310
Dec 31, 202524.9325.0524.9325.0524.840.18%145,311
Dec 30, 202524.9725.0124.9725.0124.80-0.14%9,954
Dec 29, 202524.9925.0424.9725.0424.830.16%39,273
Dec 26, 202524.9725.0124.9725.0024.79-13,497
Dec 24, 202524.9725.0124.9725.0024.790.02%22,494
Dec 23, 202524.9625.0024.9625.0024.79-0.04%35,015
Dec 22, 202525.0325.0325.0025.0124.800.04%72,815
Dec 19, 202524.9225.0124.9225.0024.790.06%90,207
Dec 18, 202524.9725.0024.9624.9824.77-0.48%110,612
Dec 17, 202525.0825.1025.0825.1024.750.12%35,131
Dec 16, 202525.0925.0925.0725.0724.72-0.06%185,361
Dec 15, 202525.0625.0925.0625.0924.730.18%64,099
Dec 12, 202525.0625.0725.0225.0424.69-0.24%229,211
Dec 11, 202525.0625.1025.0625.1024.750.14%90,125
Dec 10, 202525.0725.0824.9825.0724.71-0.02%63,041
Dec 9, 202525.0125.0725.0125.0724.720.08%56,619
Dec 8, 202525.0625.0725.0525.0524.70-0.04%50,949
Dec 5, 202525.0525.0625.0525.0624.710.04%43,757
Dec 4, 202525.0525.0525.0325.0524.70-43,411
Dec 3, 202525.1025.1025.0225.0524.700.11%58,149
Dec 2, 202525.0425.0425.0025.0224.67-0.09%46,437
Dec 1, 202525.0925.0925.0425.0524.69-0.45%34,035
Nov 28, 202525.1625.1625.1625.1624.690.05%40
Nov 26, 202525.1625.1825.1125.1524.670.19%13,251
Nov 25, 202525.1825.1825.0625.1024.63-0.17%36,286
Nov 24, 202525.1325.1725.1125.1424.670.12%58,230
Nov 21, 202525.0825.1524.9425.1124.640.24%37,741
Nov 20, 202525.0925.1725.0425.0524.58-0.06%26,278
Nov 19, 202525.0925.1024.9325.0724.60-0.12%20,904
Nov 18, 202525.0625.1325.0525.1024.620.28%86,743
Nov 17, 202525.0925.0925.0225.0324.56-0.24%5,531
Nov 14, 202525.0625.0925.0125.0924.620.14%25,016
Nov 13, 202525.0625.0624.9825.0524.58-20,774
Nov 12, 202525.0825.0825.0225.0524.580.02%6,644
Nov 11, 202525.1125.1125.0025.0524.58-0.02%8,293
Nov 10, 202525.0625.0625.0225.0524.58-12,861
Nov 7, 202525.0725.0725.0225.0524.580.02%46,834
Nov 6, 202525.0725.0725.0225.0424.570.02%8,849
Nov 5, 202525.0925.0925.0325.0424.570.04%10,852
Nov 4, 202525.0625.0625.0225.0324.560.08%9,054
Nov 3, 202525.0025.0324.9825.0124.54-0.48%8,757
Oct 31, 202525.1525.1525.1125.1324.54-0.12%1,511
Oct 30, 202525.1325.1625.0825.1624.570.21%12,389
Oct 29, 202525.0825.1225.0825.1124.520.16%6,485
Oct 28, 202525.0825.1425.0625.0724.48-0.13%42,878
Oct 27, 202525.1125.1525.0625.1024.51-0.02%9,790
Oct 24, 202525.0825.1225.0825.1124.510.08%32,462
Oct 23, 202525.1125.1125.0325.0924.490.08%5,282
Oct 22, 202525.0725.0825.0525.0724.47-0.08%1,091
Oct 21, 202525.1125.1124.9825.0924.49-0.17%19,724
Oct 20, 202525.1125.1525.0725.1324.540.15%27,014
Oct 17, 202525.0625.1125.0625.0924.500.20%10,012
Oct 16, 202525.1225.1225.0025.0424.450.02%11,190
Oct 15, 202525.1325.1324.9925.0424.44-0.19%20,322
Oct 14, 202525.0425.1125.0425.0824.49-0.07%11,903
Oct 13, 202525.0625.1425.0525.1024.510.48%16,894