Nuveen Enhanced Yield US Aggregate Bond ETF (NUAG)

NUAG
🏛️ Vereinigte Staaten →
21.27
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 21.15 21.15 21.13 21.13 0.0M
2023-12-28 21.16 21.18 21.15 21.17 0.0M
2023-12-27 21.15 21.23 21.15 21.22 0.0M
2023-12-26 21.05 21.07 21.05 21.05 0.0M
2023-12-22 21.07 21.08 21.02 21.04 0.0M
2023-12-21 21.06 21.06 21.04 21.05 0.0M
2023-12-20 21.01 21.06 21.01 21.06 0.0M
2023-12-19 21.03 21.03 20.99 20.99 0.0M
2023-12-18 20.97 20.99 20.96 20.96 0.0M
2023-12-15 21.03 21.03 21.01 21.01 0.0M
2023-12-14 20.99 21.07 20.99 21.07 0.0M
2023-12-13 20.72 20.92 20.71 20.92 0.0M
2023-12-12 20.66 20.66 20.59 20.64 0.0M
2023-12-11 20.57 20.60 20.57 20.59 0.0M
2023-12-08 20.60 20.60 20.58 20.60 0.0M
2023-12-07 20.72 20.72 20.69 20.69 0.0M
2023-12-06 20.66 20.69 20.64 20.68 0.0M
2023-12-05 20.59 20.61 20.57 20.61 0.0M
2023-12-04 20.48 20.49 20.45 20.49 0.0M
2023-12-01 20.37 20.53 20.37 20.53 0.0M
2023-11-30 20.46 20.46 20.41 20.43 0.0M
2023-11-29 20.49 20.51 20.47 20.51 0.0M
2023-11-28 20.33 20.38 20.33 20.38 0.0M
2023-11-27 20.25 20.32 20.23 20.32 0.0M
2023-11-24 20.21 20.21 20.21 20.21 0.0M
2023-11-22 20.25 20.29 20.25 20.29 0.0M
2023-11-21 20.23 20.27 20.21 20.25 0.0M
2023-11-20 20.17 20.23 20.17 20.22 0.0M
2023-11-17 20.17 20.21 20.16 20.19 0.0M
2023-11-16 20.14 20.16 20.12 20.15 0.0M
2023-11-15 20.03 20.06 20.03 20.04 0.0M
2023-11-14 20.20 20.20 20.09 20.14 0.0M
2023-11-13 19.83 19.91 19.82 19.89 0.0M
2023-11-10 19.91 19.91 19.83 19.89 0.0M
2023-11-09 19.95 19.95 19.84 19.84 0.0M
2023-11-08 19.96 20.01 19.96 20.01 0.0M
2023-11-07 19.91 19.93 19.91 19.93 0.0M
2023-11-06 19.84 19.84 19.79 19.81 0.0M
2023-11-03 19.96 19.99 19.85 19.85 0.0M
2023-11-02 19.81 19.81 19.80 19.81 0.0M
2023-11-01 19.58 19.67 19.58 19.66 0.0M
2023-10-31 19.59 19.61 19.55 19.55 0.0M
2023-10-30 19.52 19.57 19.52 19.57 0.0M
2023-10-27 19.59 19.59 19.55 19.59 0.0M
2023-10-26 19.55 19.61 19.55 19.61 0.0M
2023-10-25 19.53 19.55 19.50 19.50 0.0M
2023-10-24 19.57 19.62 19.57 19.61 0.0M
2023-10-23 19.42 19.57 19.42 19.57 0.0M
2023-10-20 19.48 19.48 19.47 19.48 0.0M
2023-10-19 19.46 19.48 19.43 19.43 0.0M
2023-10-18 19.55 19.56 19.47 19.52 0.0M
2023-10-17 19.58 19.61 19.57 19.60 0.0M
2023-10-16 19.73 19.73 19.72 19.73 0.0M
2023-10-13 19.83 19.83 19.81 19.81 0.0M
2023-10-12 19.83 19.83 19.73 19.73 0.0M
2023-10-11 19.87 19.89 19.83 19.88 0.0M
2023-10-10 19.80 19.83 19.79 19.80 0.0M
2023-10-09 19.72 19.80 19.72 19.80 0.0M
2023-10-06 19.57 19.66 19.57 19.64 0.0M
2023-10-05 19.71 19.71 19.68 19.70 0.0M
2023-10-04 19.65 19.69 19.60 19.69 0.0M
2023-10-03 19.71 19.72 19.57 19.59 0.0M
2023-10-02 19.78 19.78 19.73 19.73 0.0M
2023-09-29 20.01 20.01 19.91 19.93 0.0M
2023-09-28 19.86 19.94 19.85 19.94 0.0M
2023-09-27 20.00 20.00 19.88 19.89 0.0M
2023-09-26 20.01 20.01 19.96 19.97 0.0M
2023-09-25 20.03 20.05 20.01 20.01 0.0M
2023-09-22 20.08 20.13 20.08 20.13 0.0M
2023-09-21 20.07 20.07 20.05 20.05 0.0M
2023-09-20 20.25 20.26 20.20 20.21 0.0M
2023-09-19 20.21 20.22 20.19 20.19 0.0M
2023-09-18 20.21 20.23 20.20 20.23 0.0M
2023-09-15 20.22 20.23 20.20 20.22 0.0M
2023-09-14 20.25 20.29 20.24 20.25 0.0M
2023-09-13 20.23 20.28 20.23 20.28 0.0M
2023-09-12 20.22 20.25 20.22 20.24 0.0M
2023-09-11 20.22 20.25 20.22 20.23 0.0M
2023-09-08 20.31 20.31 20.27 20.28 0.0M
2023-09-07 20.21 20.26 20.20 20.26 0.0M
2023-09-06 20.19 20.19 20.17 20.19 0.0M
2023-09-05 20.35 20.35 20.20 20.20 0.1M
2023-09-01 20.45 20.45 20.30 20.31 0.0M
2023-08-31 20.51 20.56 20.45 20.50 0.1M
2023-08-30 20.51 20.51 20.44 20.45 0.1M
2023-08-29 20.32 20.53 20.32 20.45 0.0M
2023-08-28 20.41 20.41 20.32 20.33 0.0M
2023-08-25 20.30 20.30 20.24 20.29 0.0M
2023-08-24 20.31 20.31 20.28 20.28 0.0M
2023-08-23 20.26 20.38 20.26 20.33 0.0M
2023-08-22 20.10 20.24 20.09 20.15 0.0M
2023-08-21 20.13 20.14 20.10 20.12 0.0M
2023-08-18 20.16 20.28 20.16 20.21 0.0M
2023-08-17 20.19 20.21 20.14 20.17 0.0M
2023-08-16 20.26 20.29 20.20 20.21 0.0M
2023-08-15 20.27 20.31 20.27 20.27 0.0M
2023-08-14 20.30 20.37 20.29 20.32 0.0M
2023-08-11 20.37 20.37 20.34 20.34 0.0M
2023-08-10 20.54 20.54 20.40 20.40 0.0M
2023-08-09 20.49 20.51 20.49 20.49 0.0M
2023-08-08 20.48 20.52 20.47 20.49 0.0M
2023-08-07 20.43 20.44 20.41 20.43 0.0M
2023-08-04 20.36 20.46 20.36 20.46 0.0M
2023-08-03 20.30 20.37 20.27 20.29 0.0M
2023-08-02 20.45 20.47 20.39 20.43 0.0M
2023-08-01 20.50 20.53 20.48 20.49 0.0M
2023-07-31 20.68 20.70 20.66 20.68 0.0M
2023-07-28 20.60 20.64 20.60 20.64 0.0M
2023-07-27 20.65 20.65 20.55 20.57 0.0M
2023-07-26 20.69 20.74 20.67 20.74 0.0M
2023-07-25 20.66 20.68 20.65 20.67 0.0M
2023-07-24 20.74 20.74 20.69 20.69 0.0M
2023-07-21 20.74 20.74 20.71 20.72 0.0M
2023-07-20 20.71 20.71 20.67 20.69 0.0M
2023-07-19 20.79 20.80 20.76 20.80 0.0M
2023-07-18 20.76 20.78 20.73 20.73 0.0M
2023-07-17 20.68 20.71 20.68 20.71 0.0M
2023-07-14 20.74 20.74 20.68 20.68 0.0M
2023-07-13 20.72 20.86 20.72 20.77 0.0M
2023-07-12 20.59 20.65 20.59 20.65 0.0M
2023-07-11 20.47 20.49 20.47 20.49 0.0M
2023-07-10 20.39 20.46 20.39 20.45 0.0M
2023-07-07 20.38 20.38 20.38 20.38 0.0M
2023-07-06 20.43 20.43 20.36 20.39 0.0M
2023-07-05 20.56 20.56 20.51 20.53 0.0M
2023-07-03 20.64 20.64 20.62 20.62 0.0M
2023-06-30 20.66 20.73 20.66 20.72 0.0M
2023-06-29 20.62 20.63 20.62 20.63 0.0M
2023-06-28 20.70 20.78 20.70 20.77 0.0M
2023-06-27 20.77 20.77 20.71 20.71 0.0M
2023-06-26 20.73 20.75 20.68 20.74 0.0M
2023-06-23 20.70 20.72 20.70 20.72 0.0M
2023-06-22 20.66 20.66 20.66 20.66 0.0M
2023-06-21 20.68 20.76 20.68 20.76 0.0M
2023-06-20 20.75 20.75 20.73 20.74 0.0M
2023-06-16 20.70 20.70 20.66 20.69 0.0M
2023-06-15 20.69 20.74 20.69 20.74 0.0M
2023-06-14 20.62 20.65 20.60 20.62 0.0M
2023-06-13 20.69 20.69 20.56 20.58 0.0M
2023-06-12 20.60 20.67 20.60 20.67 0.0M
2023-06-09 20.61 20.63 20.60 20.62 0.0M
2023-06-08 20.61 20.68 20.61 20.67 0.0M
2023-06-07 20.57 20.58 20.56 20.56 0.0M
2023-06-06 20.65 20.68 20.65 20.68 0.0M
2023-06-05 20.69 20.70 20.66 20.66 0.0M
2023-06-02 20.67 20.67 20.67 20.67 0.0M
2023-06-01 20.76 20.76 20.73 20.74 0.0M
2023-05-31 20.73 20.80 20.72 20.77 0.0M
2023-05-30 20.65 20.71 20.64 20.71 0.0M
2023-05-26 20.53 20.58 20.53 20.58 0.0M
2023-05-25 20.55 20.57 20.52 20.53 0.0M
2023-05-24 20.65 20.65 20.60 20.61 0.0M
2023-05-23 20.60 20.65 20.60 20.65 0.0M
2023-05-22 20.67 20.67 20.64 20.64 0.0M
2023-05-19 20.68 20.70 20.64 20.66 0.0M
2023-05-18 20.74 20.74 20.69 20.69 0.0M
2023-05-17 20.81 20.81 20.76 20.76 0.0M
2023-05-16 20.79 20.80 20.78 20.80 0.0M
2023-05-15 20.86 20.86 20.84 20.84 0.0M
2023-05-12 20.94 20.94 20.87 20.92 0.0M
2023-05-11 21.07 21.07 21.01 21.01 0.0M
2023-05-10 20.93 20.95 20.93 20.95 0.0M
2023-05-09 20.86 20.86 20.84 20.85 0.0M
2023-05-08 20.88 20.89 20.85 20.85 0.0M
2023-05-05 20.95 20.97 20.94 20.97 0.0M
2023-05-04 21.01 21.08 21.01 21.04 0.0M
2023-05-03 21.06 21.07 21.04 21.07 0.0M
2023-05-02 20.86 21.00 20.86 21.00 0.0M
2023-05-01 20.96 20.96 20.80 20.81 0.0M
2023-04-28 21.05 21.11 21.04 21.11 0.0M
2023-04-27 20.99 20.99 20.98 20.98 0.0M
2023-04-26 21.06 21.07 21.06 21.07 0.0M
2023-04-25 21.12 21.13 21.12 21.13 0.0M
2023-04-24 20.99 21.00 20.99 21.00 0.0M
2023-04-21 20.90 20.94 20.90 20.92 0.0M
2023-04-20 20.94 20.94 20.93 20.93 0.0M
2023-04-19 20.85 20.86 20.84 20.86 0.0M
2023-04-18 20.90 20.91 20.90 20.91 0.0M
2023-04-17 20.91 20.94 20.87 20.89 0.0M
2023-04-14 21.00 21.00 20.96 20.98 0.0M
2023-04-13 21.10 21.10 21.04 21.05 0.0M
2023-04-12 21.12 21.12 21.02 21.06 0.0M
2023-04-11 21.03 21.06 21.02 21.05 0.0M
2023-04-10 21.06 21.06 21.02 21.05 0.0M
2023-04-06 21.19 21.20 21.17 21.17 0.0M
2023-04-05 21.17 21.20 21.17 21.18 0.0M
2023-04-04 21.01 21.12 21.01 21.12 0.0M
2023-04-03 20.94 21.04 20.94 21.04 0.0M
2023-03-31 21.02 21.03 21.02 21.02 0.0M
2023-03-30 20.88 20.91 20.88 20.91 0.0M
2023-03-29 20.78 20.86 20.78 20.86 0.0M
2023-03-28 20.84 20.85 20.83 20.84 0.0M
2023-03-27 20.87 20.87 20.86 20.86 0.0M
2023-03-24 21.07 21.09 21.05 21.06 0.0M
2023-03-23 20.96 21.03 20.95 21.02 0.0M
2023-03-22 20.82 20.97 20.82 20.97 0.0M
2023-03-21 20.81 20.82 20.80 20.81 0.0M
2023-03-20 20.89 20.89 20.83 20.86 0.0M
2023-03-17 20.91 20.93 20.90 20.93 0.0M
2023-03-16 20.90 20.90 20.79 20.79 0.0M
2023-03-15 20.94 20.95 20.83 20.86 0.0M
2023-03-14 20.76 20.76 20.70 20.70 0.0M
2023-03-13 20.95 20.95 20.81 20.81 0.0M
2023-03-10 20.67 20.74 20.66 20.73 0.0M
2023-03-09 20.50 20.51 20.49 20.49 0.0M
2023-03-08 20.46 20.46 20.44 20.44 0.0M
2023-03-07 20.53 20.53 20.43 20.46 0.0M
2023-03-06 20.54 20.59 20.49 20.49 0.0M
2023-03-03 20.47 20.54 20.47 20.54 0.0M
2023-03-02 20.35 20.37 20.33 20.37 0.0M
2023-03-01 20.41 20.42 20.41 20.42 0.0M
2023-02-28 20.56 20.57 20.55 20.57 0.0M
2023-02-27 20.56 20.59 20.56 20.57 0.0M
2023-02-24 20.55 20.55 20.55 20.55 0.0M
2023-02-23 20.60 20.66 20.59 20.65 0.0M
2023-02-22 20.61 20.61 20.56 20.56 0.0M
2023-02-21 20.60 20.60 20.51 20.51 0.0M
2023-02-17 20.65 20.71 20.65 20.71 0.0M
2023-02-16 20.68 20.72 20.67 20.67 0.0M
2023-02-15 20.73 20.80 20.72 20.76 0.0M
2023-02-14 20.80 20.81 20.80 20.81 0.0M
2023-02-13 20.86 20.87 20.85 20.87 0.0M
2023-02-10 20.90 20.90 20.82 20.82 0.0M
2023-02-09 21.04 21.04 20.91 20.91 0.0M
2023-02-08 21.01 21.01 20.96 20.98 0.0M
2023-02-07 20.98 21.03 20.96 20.97 0.0M
2023-02-06 21.03 21.03 21.01 21.02 0.0M
2023-02-03 21.16 21.17 21.14 21.14 0.0M
2023-02-02 21.34 21.34 21.31 21.31 0.0M
2023-02-01 21.15 21.27 21.11 21.27 0.0M
2023-01-31 21.16 21.19 21.11 21.19 0.0M
2023-01-30 21.12 21.12 21.10 21.10 0.0M
2023-01-27 21.12 21.16 21.12 21.15 0.0M
2023-01-26 21.17 21.23 21.17 21.19 0.0M
2023-01-25 21.18 21.20 21.17 21.20 0.0M
2023-01-24 21.11 21.20 21.11 21.19 0.0M
2023-01-23 21.14 21.14 21.10 21.12 0.0M
2023-01-20 21.11 21.15 21.11 21.15 0.0M
2023-01-19 21.25 21.25 21.21 21.23 0.0M
2023-01-18 21.30 21.30 21.21 21.28 0.0M
2023-01-17 21.07 21.09 21.07 21.07 0.0M
2023-01-13 21.10 21.10 21.09 21.10 0.0M
2023-01-12 21.06 21.15 21.00 21.15 0.0M
2023-01-11 20.95 20.99 20.94 20.99 0.0M
2023-01-10 20.85 20.88 20.85 20.87 0.0M
2023-01-09 20.88 20.96 20.88 20.93 0.0M
2023-01-06 20.81 20.90 20.81 20.90 0.0M
2023-01-05 20.60 20.66 20.60 20.66 0.0M
2023-01-04 20.66 20.68 20.65 20.68 0.0M
2023-01-03 20.67 20.67 20.55 20.58 0.0M