Skip to main content
Nuveen AA-BBB CLO ETF (NCLO)
NYSEARCA: NCLO · Real-Time Price · USD
25.03
-0.02 (-0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed

NCLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.0925.1124.9725.0325.03-0.08%30,923
Apr 27, 202625.0425.0824.9925.0525.050.04%9,710
Apr 24, 202625.0525.0825.0025.0425.040.24%5,523
Apr 23, 202625.1125.1124.9724.9824.98-0.12%8,114
Apr 22, 202625.0325.0324.9725.0125.010.16%21,545
Apr 21, 202624.9525.0024.9124.9724.970.08%11,118
Apr 20, 202624.9825.0024.9524.9524.95-0.07%10,949
Apr 17, 202624.9825.0024.9624.9724.970.15%6,556
Apr 16, 202624.9324.9524.9124.9324.93-15,256
Apr 15, 202624.8824.9424.8824.9324.930.04%2,816
Apr 14, 202624.9024.9724.9024.9224.920.08%8,325
Apr 13, 202624.9324.9524.8924.9024.90-0.20%22,462
Apr 10, 202625.0025.0024.8924.9524.950.04%89,658
Apr 9, 202624.8724.9424.8724.9424.940.22%8,000
Apr 8, 202624.7525.0324.7524.8924.89-0.04%8,075
Apr 7, 202624.8524.9224.8324.9024.90-0.33%34,973
Apr 6, 202624.9124.9824.8324.9824.980.56%20,696
Apr 2, 202624.8524.8924.8324.8424.840.08%22,706
Apr 1, 202624.9424.9424.8224.8224.82-0.46%16,792
Mar 31, 202624.9224.9524.8724.9424.830.12%200,974
Mar 30, 202624.9224.9224.8924.9024.80-0.06%9,346
Mar 27, 202624.7924.9224.7924.9224.810.16%142,315
Mar 26, 202624.9224.9224.8524.8824.77-0.16%8,234
Mar 25, 202624.9024.9524.8824.9224.810.56%103,697
Mar 24, 202624.8225.1024.7624.7824.67-152,037
Mar 23, 202625.0825.1124.6324.7824.670.08%55,292
Mar 20, 202624.7524.9024.6524.7624.65-0.20%14,915
Mar 19, 202624.8324.9524.6524.8124.70-13,831
Mar 18, 202624.8324.9024.6624.8124.700.25%23,514
Mar 17, 202624.7625.0024.6624.7524.640.43%50,449
Mar 16, 202624.7624.8224.5024.6424.53-0.12%21,152
Mar 13, 202625.0225.0324.6224.6724.56-1.04%70,995
Mar 12, 202624.9724.9724.5724.9324.82-0.04%20,766
Mar 11, 202624.3424.9424.3424.9424.830.89%17,472
Mar 10, 202624.4624.7224.4124.7224.611.02%47,321
Mar 9, 202624.4524.5124.3924.4724.370.20%56,047
Mar 6, 202624.4424.6824.2224.4224.320.25%59,338
Mar 5, 202624.5824.6824.3424.3624.260.29%90,794
Mar 4, 202624.5924.8424.2924.2924.19-2.14%96,399
Mar 3, 202624.8924.9824.8224.8224.71-0.60%24,663
Mar 2, 202624.9725.0324.8924.9724.86-0.36%25,692
Feb 27, 202625.0625.1525.0025.0624.85-0.11%30,478
Feb 26, 202625.1225.1225.0825.0924.880.11%8,803
Feb 25, 202625.1125.1225.0425.0624.850.04%128,091
Feb 24, 202625.0825.1125.0325.0524.840.28%8,620
Feb 23, 202625.0725.0924.9724.9824.77-0.39%45,353
Feb 20, 202625.0725.1025.0525.0824.870.04%214,835
Feb 19, 202625.1025.1125.0325.0724.860.10%21,382
Feb 18, 202625.0725.0925.0325.0524.830.04%8,425
Feb 17, 202625.0225.1025.0025.0424.82-0.16%49,855
Feb 13, 202625.0425.0925.0125.0824.860.12%271,511
Feb 12, 202625.0325.0525.0025.0524.83-0.04%15,382
Feb 11, 202625.0825.0825.0125.0624.840.06%21,489
Feb 10, 202625.0425.0725.0425.0424.83-17,194
Feb 9, 202625.0525.0825.0425.0424.830.04%8,089
Feb 6, 202625.0525.0625.0025.0324.82-0.10%17,416
Feb 5, 202625.0225.0625.0225.0624.840.01%11,449
Feb 4, 202625.0525.0924.9625.0524.84-0.43%36,655
Feb 3, 202625.0125.1625.0125.1624.950.32%30,300
Feb 2, 202625.0725.0925.0725.0824.87-0.28%12,977
Jan 30, 202625.1825.1825.1425.1524.84-9,922
Jan 29, 202625.1025.1525.1025.1524.840.08%30,205
Jan 28, 202625.1125.1525.0925.1324.820.14%31,155
Jan 27, 202625.1025.1125.0825.1024.78-0.01%98,152
Jan 26, 202625.1025.1125.0925.1024.790.01%20,742
Jan 23, 202625.0925.1025.0825.1024.780.02%22,667
Jan 22, 202625.0925.1025.0825.0924.780.06%191,872
Jan 21, 202625.1025.1025.0725.0824.760.06%49,836
Jan 20, 202625.1025.1025.0125.0624.75-0.02%25,813
Jan 16, 202625.0625.0725.0625.0724.750.02%3,795
Jan 15, 202625.0525.0825.0525.0624.750.04%45,992
Jan 14, 202625.0225.0525.0225.0524.740.06%17,270
Jan 13, 202625.0425.0625.0325.0424.720.06%7,222
Jan 12, 202624.9625.0424.9625.0224.71-0.24%47,473
Jan 9, 202625.0225.0925.0225.0824.770.26%132,081
Jan 8, 202625.0225.0225.0125.0224.70-0.01%38,733
Jan 7, 202625.0025.0224.9825.0224.710.09%34,372
Jan 6, 202625.0225.0224.9825.0024.680.02%33,443
Jan 5, 202624.9925.0224.9924.9924.68-0.06%51,297
Jan 2, 202625.0025.0125.0025.0124.69-0.18%14,310
Dec 31, 202524.9325.0524.9325.0524.740.18%145,311
Dec 30, 202524.9725.0124.9725.0124.69-0.14%9,954
Dec 29, 202524.9925.0424.9725.0424.730.16%39,273
Dec 26, 202524.9725.0124.9725.0024.69-13,497
Dec 24, 202524.9725.0124.9725.0024.690.02%22,494
Dec 23, 202524.9625.0024.9625.0024.68-0.04%35,015
Dec 22, 202525.0325.0325.0025.0124.690.04%72,815
Dec 19, 202524.9225.0124.9225.0024.680.06%90,207
Dec 18, 202524.9725.0024.9624.9824.67-0.48%110,612
Dec 17, 202525.0825.1025.0825.1024.640.12%35,131
Dec 16, 202525.0925.0925.0725.0724.61-0.06%185,361
Dec 15, 202525.0625.0925.0625.0924.630.18%64,099
Dec 12, 202525.0625.0725.0225.0424.58-0.24%229,211
Dec 11, 202525.0625.1025.0625.1024.640.14%90,125
Dec 10, 202525.0725.0824.9825.0724.61-0.02%63,041
Dec 9, 202525.0125.0725.0125.0724.610.08%56,619
Dec 8, 202525.0625.0725.0525.0524.59-0.04%50,949
Dec 5, 202525.0525.0625.0525.0624.600.04%43,757
Dec 4, 202525.0525.0525.0325.0524.59-43,411
Dec 3, 202525.1025.1025.0225.0524.590.11%58,149