Nuveen Enhanced Yield U.S. Aggregate Bond ETF (NUAG)
NYSEARCA: NUAG · Real-Time Price · USD
21.25
-0.07 (-0.35%)
Mar 5, 2026, 4:00 PM EST - Market closed
NUAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 21.24 | 21.26 | 21.21 | 21.25 | 21.25 | -0.35% | 6,559 |
| Mar 4, 2026 | 21.31 | 21.33 | 21.31 | 21.32 | 21.32 | -0.02% | 20,108 |
| Mar 3, 2026 | 21.24 | 21.33 | 21.24 | 21.33 | 21.33 | -0.05% | 6,940 |
| Mar 2, 2026 | 21.33 | 21.34 | 21.32 | 21.34 | 21.34 | -0.66% | 5,335 |
| Feb 27, 2026 | 21.47 | 21.48 | 21.47 | 21.48 | 21.41 | 0.20% | 2,264 |
| Feb 26, 2026 | 21.44 | 21.44 | 21.42 | 21.44 | 21.37 | 0.05% | 21,741 |
| Feb 25, 2026 | 21.42 | 21.44 | 21.42 | 21.43 | 21.36 | -0.05% | 1,654 |
| Feb 24, 2026 | 21.44 | 21.44 | 21.43 | 21.44 | 21.37 | -0.05% | 1,461 |
| Feb 23, 2026 | 21.43 | 21.46 | 21.43 | 21.45 | 21.38 | 0.14% | 6,505 |
| Feb 20, 2026 | 21.40 | 21.43 | 21.40 | 21.42 | 21.35 | 0.05% | 743,569 |
| Feb 19, 2026 | 21.39 | 21.41 | 21.39 | 21.41 | 21.34 | - | 5,861 |
| Feb 18, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.34 | -0.09% | 2,351 |
| Feb 17, 2026 | 21.42 | 21.43 | 21.41 | 21.43 | 21.36 | 0.05% | 5,197 |
| Feb 13, 2026 | 21.40 | 21.42 | 21.40 | 21.42 | 21.35 | 0.28% | 3,628 |
| Feb 12, 2026 | 21.31 | 21.36 | 21.31 | 21.36 | 21.29 | 0.42% | 220,242 |
| Feb 11, 2026 | 21.27 | 21.28 | 21.26 | 21.27 | 21.20 | -0.21% | 1,624 |
| Feb 10, 2026 | 21.32 | 21.32 | 21.29 | 21.31 | 21.24 | 0.30% | 6,203 |
| Feb 9, 2026 | 21.22 | 21.25 | 21.22 | 21.25 | 21.18 | 0.03% | 15,574 |
| Feb 6, 2026 | 21.28 | 21.28 | 21.22 | 21.24 | 21.17 | 0.09% | 16,155 |
| Feb 5, 2026 | 21.19 | 21.22 | 21.18 | 21.22 | 21.15 | 0.35% | 79,970 |
| Feb 4, 2026 | 21.16 | 21.16 | 21.14 | 21.15 | 21.08 | -0.09% | 12,082 |
| Feb 3, 2026 | 21.16 | 21.17 | 21.14 | 21.17 | 21.10 | 0.02% | 116,911 |
| Feb 2, 2026 | 21.20 | 21.20 | 21.16 | 21.16 | 21.09 | -0.49% | 4,312 |
| Jan 30, 2026 | 21.27 | 21.27 | 21.26 | 21.27 | 21.12 | -0.05% | 10,537 |
| Jan 29, 2026 | 21.25 | 21.28 | 21.23 | 21.28 | 21.13 | 0.08% | 3,186 |
| Jan 28, 2026 | 21.26 | 21.27 | 21.24 | 21.26 | 21.11 | 0.01% | 129,286 |
| Jan 27, 2026 | 21.28 | 21.28 | 21.26 | 21.26 | 21.11 | -0.13% | 11,309 |
| Jan 26, 2026 | 21.28 | 21.29 | 21.27 | 21.29 | 21.14 | 0.16% | 10,585 |
| Jan 23, 2026 | 21.24 | 21.25 | 21.23 | 21.25 | 21.11 | 0.07% | 2,874 |
| Jan 22, 2026 | 21.20 | 21.24 | 21.20 | 21.24 | 21.09 | 0.14% | 12,440 |
| Jan 21, 2026 | 21.17 | 21.21 | 21.17 | 21.21 | 21.06 | 0.29% | 1,905 |
| Jan 20, 2026 | 21.13 | 21.16 | 21.13 | 21.14 | 21.00 | -0.33% | 26,342 |
| Jan 16, 2026 | 21.23 | 21.24 | 21.22 | 21.22 | 21.07 | -0.16% | 7,617 |
| Jan 15, 2026 | 21.27 | 21.28 | 21.25 | 21.25 | 21.10 | -0.08% | 21,694 |
| Jan 14, 2026 | 21.24 | 21.27 | 21.23 | 21.27 | 21.12 | 0.24% | 9,913 |
| Jan 13, 2026 | 21.23 | 21.23 | 21.21 | 21.22 | 21.07 | 0.05% | 6,601 |
| Jan 12, 2026 | 21.19 | 21.22 | 21.19 | 21.21 | 21.06 | -0.07% | 4,563 |
| Jan 9, 2026 | 21.21 | 21.23 | 21.21 | 21.22 | 21.08 | 0.21% | 18,741 |
| Jan 8, 2026 | 21.27 | 21.27 | 21.18 | 21.18 | 21.03 | -0.19% | 13,171 |
| Jan 7, 2026 | 21.21 | 21.24 | 21.20 | 21.22 | 21.07 | 0.19% | 14,192 |
| Jan 6, 2026 | 21.16 | 21.18 | 21.16 | 21.18 | 21.03 | -0.09% | 12,536 |
| Jan 5, 2026 | 21.16 | 21.20 | 21.16 | 21.20 | 21.05 | 0.14% | 9,850 |
| Jan 2, 2026 | 21.19 | 21.19 | 21.13 | 21.17 | 21.02 | -0.09% | 173,552 |
| Dec 31, 2025 | 21.18 | 21.23 | 21.18 | 21.19 | 21.04 | -0.14% | 22,838 |
| Dec 30, 2025 | 21.21 | 21.23 | 21.21 | 21.22 | 21.07 | -0.05% | 13,672 |
| Dec 29, 2025 | 21.23 | 21.24 | 21.22 | 21.23 | 21.08 | 0.03% | 23,190 |
| Dec 26, 2025 | 21.26 | 21.26 | 21.22 | 21.22 | 21.07 | 0.01% | 30,500 |
| Dec 24, 2025 | 21.19 | 21.22 | 21.18 | 21.22 | 21.07 | 0.27% | 11,256 |
| Dec 23, 2025 | 21.13 | 21.16 | 21.11 | 21.16 | 21.01 | 0.01% | 48,797 |
| Dec 22, 2025 | 21.18 | 21.18 | 21.16 | 21.16 | 21.01 | -0.14% | 12,333 |
| Dec 19, 2025 | 21.19 | 21.19 | 21.18 | 21.19 | 21.04 | -0.05% | 4,282 |
| Dec 18, 2025 | 21.20 | 21.20 | 21.19 | 21.20 | 21.05 | -0.14% | 4,094 |
| Dec 17, 2025 | 21.24 | 21.24 | 21.22 | 21.23 | 21.00 | -0.05% | 6,058 |
| Dec 16, 2025 | 21.20 | 21.24 | 21.20 | 21.24 | 21.01 | 0.17% | 31,288 |
| Dec 15, 2025 | 21.24 | 21.24 | 21.20 | 21.20 | 20.98 | 0.07% | 2,680 |
| Dec 12, 2025 | 21.20 | 21.20 | 21.19 | 21.19 | 20.97 | -0.28% | 1,114 |
| Dec 11, 2025 | 21.28 | 21.29 | 21.25 | 21.25 | 21.02 | - | 983 |
| Dec 10, 2025 | 21.17 | 21.25 | 21.17 | 21.25 | 21.02 | 0.28% | 2,213 |
| Dec 9, 2025 | 21.24 | 21.24 | 21.19 | 21.19 | 20.97 | -0.09% | 5,282 |
| Dec 8, 2025 | 21.29 | 21.29 | 21.19 | 21.21 | 20.99 | -0.09% | 6,927 |
| Dec 5, 2025 | 21.26 | 21.26 | 21.22 | 21.23 | 21.00 | -0.14% | 34,340 |
| Dec 4, 2025 | 21.27 | 21.27 | 21.25 | 21.26 | 21.03 | -0.21% | 2,555 |
| Dec 3, 2025 | 21.27 | 21.31 | 21.27 | 21.30 | 21.08 | 0.26% | 3,741 |
| Dec 2, 2025 | 21.23 | 21.25 | 21.23 | 21.25 | 21.02 | 0.02% | 5,644 |
| Dec 1, 2025 | 21.25 | 21.25 | 21.21 | 21.24 | 21.02 | -0.74% | 7,235 |
| Nov 28, 2025 | 21.41 | 21.41 | 21.40 | 21.40 | 21.10 | -0.08% | 932 |
| Nov 26, 2025 | 21.38 | 21.42 | 21.38 | 21.42 | 21.12 | 0.16% | 6,475 |
| Nov 25, 2025 | 21.37 | 21.39 | 21.36 | 21.38 | 21.08 | 0.26% | 146,274 |
| Nov 24, 2025 | 21.31 | 21.33 | 21.30 | 21.33 | 21.03 | 0.16% | 11,677 |
| Nov 21, 2025 | 21.28 | 21.29 | 21.26 | 21.29 | 20.99 | 0.26% | 3,261 |
| Nov 20, 2025 | 21.25 | 21.25 | 21.23 | 21.24 | 20.94 | 0.09% | 403 |
| Nov 19, 2025 | 21.24 | 21.25 | 21.22 | 21.22 | 20.92 | -0.02% | 4,290 |
| Nov 18, 2025 | 21.24 | 21.24 | 21.22 | 21.22 | 20.93 | 0.04% | 2,665 |
| Nov 17, 2025 | 21.32 | 21.32 | 21.21 | 21.21 | 20.92 | - | 2,351 |
| Nov 14, 2025 | 21.24 | 21.26 | 21.21 | 21.21 | 20.92 | -0.14% | 277,205 |
| Nov 13, 2025 | 21.25 | 21.27 | 21.24 | 21.24 | 20.94 | -0.26% | 8,766 |
| Nov 12, 2025 | 21.29 | 21.30 | 21.28 | 21.30 | 21.00 | -0.06% | 10,899 |
| Nov 11, 2025 | 21.28 | 21.31 | 21.28 | 21.31 | 21.01 | 0.27% | 5,015 |
| Nov 10, 2025 | 21.26 | 21.26 | 21.25 | 21.25 | 20.95 | - | 5,788 |
| Nov 7, 2025 | 21.24 | 21.27 | 21.23 | 21.25 | 20.95 | -0.05% | 14,703 |
| Nov 6, 2025 | 21.24 | 21.27 | 21.24 | 21.26 | 20.96 | 0.33% | 9,011 |
| Nov 5, 2025 | 21.18 | 21.19 | 21.18 | 21.19 | 20.90 | -0.31% | 4,491 |
| Nov 4, 2025 | 21.23 | 21.28 | 21.23 | 21.26 | 20.96 | 0.07% | 9,140 |
| Nov 3, 2025 | 21.23 | 21.24 | 21.23 | 21.24 | 20.94 | -0.49% | 2,462 |
| Oct 31, 2025 | 21.38 | 21.38 | 21.33 | 21.35 | 20.97 | -0.16% | 5,393 |
| Oct 30, 2025 | 21.35 | 21.40 | 21.35 | 21.38 | 21.00 | -0.26% | 19,138 |
| Oct 29, 2025 | 21.50 | 21.50 | 21.44 | 21.44 | 21.06 | -0.28% | 7,502 |
| Oct 28, 2025 | 21.51 | 21.51 | 21.49 | 21.50 | 21.12 | -0.07% | 4,151 |
| Oct 27, 2025 | 21.46 | 21.51 | 21.46 | 21.51 | 21.13 | 0.16% | 3,987 |
| Oct 24, 2025 | 21.47 | 21.48 | 21.46 | 21.48 | 21.10 | 0.07% | 12,313 |
| Oct 23, 2025 | 21.46 | 21.48 | 21.46 | 21.46 | 21.08 | -0.12% | 3,155 |
| Oct 22, 2025 | 21.47 | 21.49 | 21.47 | 21.49 | 21.11 | -0.02% | 5,421 |
| Oct 21, 2025 | 21.51 | 21.51 | 21.49 | 21.49 | 21.11 | 0.14% | 5,003 |
| Oct 20, 2025 | 21.45 | 21.46 | 21.45 | 21.46 | 21.08 | 0.17% | 1,613 |
| Oct 17, 2025 | 21.42 | 21.43 | 21.42 | 21.43 | 21.05 | -0.08% | 521 |
| Oct 16, 2025 | 21.39 | 21.44 | 21.39 | 21.44 | 21.07 | 0.27% | 68,597 |
| Oct 15, 2025 | 21.42 | 21.42 | 21.37 | 21.39 | 21.01 | -0.02% | 6,915 |
| Oct 14, 2025 | 21.31 | 21.39 | 21.31 | 21.39 | 21.01 | 0.26% | 11,983 |
| Oct 13, 2025 | 21.32 | 21.38 | 21.32 | 21.34 | 20.96 | 0.12% | 3,334 |
| Oct 10, 2025 | 21.30 | 21.32 | 21.30 | 21.31 | 20.94 | 0.29% | 105,232 |