Nuveen Growth Opportunities ETF (NUGO)
NYSEARCA: NUGO · Real-Time Price · USD
40.28
+0.12 (0.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
NUGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.36 | 40.42 | 40.22 | 40.28 | 40.28 | 0.32% | 1,500 |
| Dec 4, 2025 | 40.13 | 40.16 | 40.09 | 40.16 | 40.16 | 0.02% | 1,270 |
| Dec 3, 2025 | 40.00 | 40.15 | 40.00 | 40.15 | 40.15 | -0.28% | 873 |
| Dec 2, 2025 | 40.31 | 40.31 | 40.24 | 40.26 | 40.26 | 0.75% | 136,442 |
| Dec 1, 2025 | 40.08 | 40.08 | 39.96 | 39.96 | 39.96 | -0.94% | 594,481 |
| Nov 28, 2025 | 40.26 | 40.34 | 40.26 | 40.34 | 40.34 | 0.35% | 1,312 |
| Nov 26, 2025 | 40.18 | 40.27 | 40.05 | 40.20 | 40.20 | 0.82% | 1,843 |
| Nov 25, 2025 | 39.32 | 39.87 | 39.32 | 39.87 | 39.87 | 0.85% | 1,332 |
| Nov 24, 2025 | 39.08 | 39.54 | 39.08 | 39.54 | 39.54 | 3.07% | 5,251 |
| Nov 21, 2025 | 38.35 | 38.60 | 37.95 | 38.36 | 38.36 | 0.15% | 13,503 |
| Nov 20, 2025 | 39.78 | 39.78 | 38.23 | 38.30 | 38.30 | -2.28% | 4,634 |
| Nov 19, 2025 | 39.00 | 39.19 | 39.00 | 39.19 | 39.19 | 1.02% | 425 |
| Nov 18, 2025 | 39.11 | 39.17 | 38.72 | 38.80 | 38.80 | -1.28% | 5,600 |
| Nov 17, 2025 | 39.75 | 39.75 | 39.30 | 39.30 | 39.30 | -0.83% | 1,953 |
| Nov 14, 2025 | 39.00 | 39.81 | 39.00 | 39.63 | 39.63 | 0.34% | 3,076 |
| Nov 13, 2025 | 39.69 | 39.69 | 39.50 | 39.50 | 39.50 | -2.46% | 681 |
| Nov 12, 2025 | 40.42 | 40.53 | 40.32 | 40.49 | 40.49 | -0.32% | 760 |
| Nov 11, 2025 | 40.50 | 40.65 | 40.50 | 40.62 | 40.62 | -0.48% | 655 |
| Nov 10, 2025 | 40.66 | 40.85 | 40.66 | 40.82 | 40.82 | 2.64% | 1,828 |
| Nov 7, 2025 | 39.61 | 39.77 | 39.00 | 39.77 | 39.77 | -0.39% | 3,021 |
| Nov 6, 2025 | 40.22 | 40.22 | 39.87 | 39.92 | 39.92 | -1.85% | 5,525 |
| Nov 5, 2025 | 40.77 | 40.78 | 40.67 | 40.67 | 40.67 | 0.22% | 1,409 |
| Nov 4, 2025 | 40.84 | 40.84 | 40.58 | 40.58 | 40.58 | -2.06% | 2,453 |
| Nov 3, 2025 | 41.63 | 41.63 | 41.41 | 41.44 | 41.44 | 0.62% | 10,410 |
| Oct 31, 2025 | 41.38 | 41.42 | 41.18 | 41.18 | 41.18 | 0.24% | 1,567,808 |
| Oct 30, 2025 | 41.48 | 41.48 | 41.08 | 41.08 | 41.08 | -1.67% | 4,329 |
| Oct 29, 2025 | 41.70 | 41.85 | 41.70 | 41.78 | 41.78 | 0.92% | 5,268 |
| Oct 28, 2025 | 41.12 | 41.40 | 41.12 | 41.40 | 41.40 | 1.04% | 5,258 |
| Oct 27, 2025 | 40.81 | 40.97 | 40.81 | 40.97 | 40.97 | 1.74% | 999 |
| Oct 24, 2025 | 40.16 | 40.38 | 40.16 | 40.27 | 40.27 | 1.09% | 2,041 |
| Oct 23, 2025 | 39.86 | 39.86 | 39.84 | 39.84 | 39.84 | 1.12% | 235 |
| Oct 22, 2025 | 39.58 | 39.58 | 39.30 | 39.39 | 39.39 | -0.72% | 1,355 |
| Oct 21, 2025 | 39.64 | 39.68 | 39.64 | 39.68 | 39.68 | -0.10% | 1,332 |
| Oct 20, 2025 | 39.63 | 39.78 | 39.63 | 39.72 | 39.72 | 0.97% | 2,245 |
| Oct 17, 2025 | 38.86 | 39.34 | 38.84 | 39.34 | 39.34 | 0.28% | 2,919 |
| Oct 16, 2025 | 39.60 | 39.67 | 39.07 | 39.23 | 39.23 | -0.13% | 1,911 |
| Oct 15, 2025 | 39.58 | 39.58 | 39.28 | 39.28 | 39.28 | 0.37% | 775 |
| Oct 14, 2025 | 39.11 | 39.44 | 38.68 | 39.13 | 39.13 | -1.37% | 7,524 |
| Oct 13, 2025 | 39.62 | 39.73 | 39.46 | 39.68 | 39.68 | 2.33% | 1,736 |
| Oct 10, 2025 | 40.30 | 40.30 | 38.77 | 38.77 | 38.77 | -3.39% | 2,676 |
| Oct 9, 2025 | 40.16 | 40.16 | 39.96 | 40.13 | 40.13 | 0.16% | 909 |
| Oct 8, 2025 | 39.93 | 40.07 | 39.93 | 40.07 | 40.07 | 1.31% | 10,257 |
| Oct 7, 2025 | 39.88 | 39.88 | 39.43 | 39.55 | 39.55 | -0.69% | 1,269 |
| Oct 6, 2025 | 39.72 | 39.89 | 39.72 | 39.83 | 39.83 | 0.61% | 3,198 |
| Oct 3, 2025 | 39.82 | 39.82 | 39.58 | 39.58 | 39.58 | -0.17% | 1,874 |
| Oct 2, 2025 | 39.61 | 39.69 | 39.61 | 39.65 | 39.65 | 0.58% | 2,341 |
| Oct 1, 2025 | 39.19 | 39.60 | 39.19 | 39.42 | 39.42 | 0.28% | 383,833 |
| Sep 30, 2025 | 39.09 | 39.36 | 39.09 | 39.31 | 39.31 | 0.55% | 1,445,725 |
| Sep 29, 2025 | 39.19 | 39.19 | 39.10 | 39.10 | 39.09 | 0.35% | 474 |
| Sep 26, 2025 | 38.93 | 38.96 | 38.87 | 38.96 | 38.96 | 0.33% | 975 |
| Sep 25, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | -0.60% | 518 |
| Sep 24, 2025 | 39.26 | 39.26 | 39.02 | 39.07 | 39.07 | -0.43% | 1,217 |
| Sep 23, 2025 | 39.49 | 39.49 | 39.22 | 39.23 | 39.23 | -1.38% | 1,163 |
| Sep 22, 2025 | 39.47 | 39.79 | 39.47 | 39.78 | 39.78 | 0.42% | 2,149 |
| Sep 19, 2025 | 39.45 | 39.61 | 39.39 | 39.61 | 39.61 | 0.52% | 6,240 |
| Sep 18, 2025 | 39.38 | 39.46 | 39.29 | 39.41 | 39.41 | 0.97% | 21,623 |
| Sep 17, 2025 | 39.33 | 39.33 | 38.98 | 39.03 | 39.03 | -0.82% | 1,022 |
| Sep 16, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -0.24% | 737 |
| Sep 15, 2025 | 39.22 | 39.45 | 39.22 | 39.45 | 39.45 | 1.03% | 1,296 |
| Sep 12, 2025 | 39.00 | 39.14 | 39.00 | 39.05 | 39.05 | 0.10% | 4,095 |
| Sep 11, 2025 | 39.03 | 39.11 | 39.01 | 39.01 | 39.01 | 0.05% | 2,781 |
| Sep 10, 2025 | 38.95 | 39.05 | 38.84 | 38.99 | 38.99 | 1.36% | 11,513 |
| Sep 9, 2025 | 38.39 | 38.47 | 38.36 | 38.47 | 38.47 | 0.38% | 786 |
| Sep 8, 2025 | 38.53 | 38.53 | 38.32 | 38.32 | 38.32 | 0.79% | 1,009 |
| Sep 5, 2025 | 38.54 | 38.54 | 38.01 | 38.02 | 38.02 | -0.17% | 1,704 |
| Sep 4, 2025 | 37.71 | 38.09 | 37.71 | 38.09 | 38.09 | 1.27% | 3,044 |
| Sep 3, 2025 | 37.55 | 37.61 | 37.42 | 37.61 | 37.61 | 0.42% | 8,896 |
| Sep 2, 2025 | 36.94 | 37.45 | 36.94 | 37.45 | 37.45 | -0.32% | 145,328 |
| Aug 29, 2025 | 37.58 | 37.66 | 37.57 | 37.57 | 37.57 | -1.67% | 326,994 |
| Aug 28, 2025 | 38.08 | 38.26 | 38.06 | 38.21 | 38.21 | 0.84% | 5,920 |
| Aug 27, 2025 | 37.76 | 37.91 | 37.76 | 37.89 | 37.89 | 0.21% | 5,665 |
| Aug 26, 2025 | 37.54 | 37.82 | 37.54 | 37.81 | 37.81 | 0.67% | 3,820 |
| Aug 25, 2025 | 37.51 | 37.69 | 37.51 | 37.56 | 37.56 | -0.24% | 595 |
| Aug 22, 2025 | 37.09 | 37.73 | 37.09 | 37.65 | 37.65 | 1.51% | 4,392 |
| Aug 21, 2025 | 37.17 | 37.17 | 36.93 | 37.09 | 37.09 | 0.27% | 1,653 |
| Aug 20, 2025 | 37.31 | 37.31 | 36.65 | 36.99 | 36.99 | -1.18% | 32,006 |
| Aug 19, 2025 | 38.01 | 38.01 | 37.43 | 37.43 | 37.43 | -1.66% | 384 |
| Aug 18, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 0.21% | 328 |
| Aug 15, 2025 | 38.25 | 38.25 | 37.93 | 37.98 | 37.98 | -0.47% | 1,067 |
| Aug 14, 2025 | 37.94 | 38.18 | 37.94 | 38.16 | 38.16 | 0.32% | 1,401 |
| Aug 13, 2025 | 38.36 | 38.36 | 37.98 | 38.04 | 38.04 | -0.48% | 4,214 |
| Aug 12, 2025 | 37.90 | 38.23 | 37.90 | 38.23 | 38.23 | 1.42% | 231,868 |
| Aug 11, 2025 | 37.75 | 37.96 | 37.69 | 37.69 | 37.69 | -0.45% | 4,193 |
| Aug 8, 2025 | 37.67 | 37.86 | 37.67 | 37.86 | 37.86 | 0.61% | 4,590 |
| Aug 7, 2025 | 37.87 | 37.87 | 37.35 | 37.63 | 37.63 | -0.42% | 2,814 |
| Aug 6, 2025 | 37.27 | 37.79 | 37.27 | 37.79 | 37.79 | 1.78% | 1,834 |
| Aug 5, 2025 | 37.44 | 37.44 | 37.11 | 37.13 | 37.13 | -0.88% | 3,515 |
| Aug 4, 2025 | 37.01 | 37.46 | 37.01 | 37.46 | 37.46 | 2.15% | 5,935 |
| Aug 1, 2025 | 36.94 | 36.94 | 36.65 | 36.67 | 36.67 | -1.69% | 305,065 |
| Jul 31, 2025 | 37.76 | 37.98 | 37.30 | 37.30 | 37.30 | -0.25% | 740,914 |
| Jul 30, 2025 | 37.33 | 37.50 | 37.33 | 37.39 | 37.39 | 0.29% | 2,129 |
| Jul 29, 2025 | 37.63 | 37.63 | 37.29 | 37.29 | 37.28 | -0.68% | 1,827 |
| Jul 28, 2025 | 37.54 | 37.56 | 37.49 | 37.54 | 37.54 | 0.53% | 1,118 |
| Jul 25, 2025 | 37.31 | 37.40 | 37.31 | 37.34 | 37.34 | 0.30% | 591 |
| Jul 24, 2025 | 37.26 | 37.28 | 37.20 | 37.23 | 37.23 | 0.67% | 2,028 |
| Jul 23, 2025 | 36.78 | 37.01 | 36.71 | 36.98 | 36.98 | 0.68% | 6,768 |
| Jul 22, 2025 | 37.01 | 37.01 | 36.69 | 36.73 | 36.73 | -0.76% | 17,589 |
| Jul 21, 2025 | 36.93 | 37.18 | 36.93 | 37.01 | 37.01 | 0.31% | 4,710 |
| Jul 18, 2025 | 37.03 | 37.03 | 36.85 | 36.90 | 36.90 | -0.34% | 2,203 |
| Jul 17, 2025 | 36.84 | 37.02 | 36.84 | 37.02 | 37.02 | 0.94% | 4,895 |