NuShares Enhanced Yield US Aggregate Bond (NUAG) Historical Stock Data
20.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NUAG is down -0.03% a day on average. There have been 14 days where NuShares Enhanced Yield US Aggregate Bond closed green and 16 days where NUAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 20.68 | 20.66 | ↓$0.02 (-0.10%) | 20.66 | 20.72 | 5.87K |
| 2024-12-19 | 20.66 | 20.61 | ↓$0.05 (-0.24%) | 20.51 | 20.66 | 69.14K |
| 2024-12-18 | 20.86 | 20.69 | ↓$0.16 (-0.77%) | 20.69 | 20.88 | 49.54K |
| 2024-12-17 | 20.95 | 20.95 | ↓$0.00 (-0.01%) | 20.94 | 20.95 | 1.03K |
| 2024-12-16 | 20.94 | 20.95 | ↑$0.01 (0.04%) | 20.93 | 20.95 | 72.95K |
| 2024-12-13 | 20.96 | 20.93 | ↓$0.03 (-0.14%) | 20.92 | 20.96 | 8.85K |
| 2024-12-12 | 21.07 | 21.01 | ↓$0.06 (-0.26%) | 21.01 | 21.07 | 6.24K |
| 2024-12-11 | 21.16 | 21.11 | ↓$0.05 (-0.26%) | 21.09 | 21.16 | 2.66K |
| 2024-12-10 | 21.12 | 21.15 | ↑$0.03 (0.14%) | 21.12 | 21.17 | 4.37K |
| 2024-12-09 | 21.18 | 21.17 | ↓$0.01 (-0.05%) | 21.17 | 21.18 | 6.09K |
| 2024-12-06 | 21.23 | 21.22 | ↓$0.01 (-0.02%) | 21.19 | 21.23 | 12.94K |
| 2024-12-05 | 21.17 | 21.18 | ↑$0.01 (0.05%) | 21.16 | 21.20 | 25.33K |
| 2024-12-04 | 21.11 | 21.17 | ↑$0.06 (0.28%) | 21.08 | 21.19 | 74.96K |
| 2024-12-03 | 21.15 | 21.09 | ↓$0.06 (-0.28%) | 21.09 | 21.16 | 4.19K |
| 2024-12-02 | 20.98 | 21.14 | ↑$0.16 (0.74%) | 20.97 | 21.15 | 11.13K |
| 2024-11-29 | 21.19 | 21.24 | ↑$0.05 (0.24%) | 21.19 | 21.24 | 35.89K |
| 2024-11-27 | 21.11 | 21.15 | ↑$0.04 (0.19%) | 21.10 | 21.17 | 59.92K |
| 2024-11-26 | 21.06 | 21.07 | ↑$0.01 (0.05%) | 21.02 | 21.09 | 69.45K |
| 2024-11-25 | 21.03 | 21.08 | ↑$0.04 (0.21%) | 21.02 | 21.09 | 26.88K |
| 2024-11-22 | 20.91 | 20.91 | ↑$0.00 (0.00%) | 20.91 | 20.92 | 7.18K |
| 2024-11-21 | 20.93 | 20.90 | ↓$0.03 (-0.17%) | 20.89 | 20.94 | 12.42K |
| 2024-11-20 | 20.92 | 20.90 | ↓$0.02 (-0.08%) | 20.89 | 20.92 | 7.53K |
| 2024-11-19 | 20.94 | 20.93 | ↓$0.01 (-0.05%) | 20.93 | 20.95 | 3.30K |
| 2024-11-18 | 20.87 | 20.89 | ↑$0.02 (0.11%) | 20.87 | 20.89 | 2.65K |
| 2024-11-15 | 20.82 | 20.87 | ↑$0.05 (0.25%) | 20.82 | 20.87 | 1.56K |
| 2024-11-14 | 20.90 | 20.87 | ↓$0.03 (-0.12%) | 20.87 | 20.93 | 7.53K |
| 2024-11-13 | 20.99 | 20.88 | ↓$0.11 (-0.52%) | 20.86 | 20.99 | 7.87K |
| 2024-11-12 | 20.97 | 20.91 | ↓$0.06 (-0.31%) | 20.91 | 20.98 | 1.77K |
| 2024-11-11 | 21.01 | 21.03 | ↑$0.02 (0.10%) | 21.01 | 21.04 | 4.67K |
| 2024-11-08 | 21.05 | 21.06 | ↑$0.01 (0.05%) | 21.04 | 21.06 | 1.70K |
Create an account or log in to view more rows.
$NUAG love this stock!!!!
$NUAG it begins tomorrow
$NUAG This is just getting warmed up.
$NUAG id rather have a dip then rip than a gap and crap
$NUAG It's happening!
$NUAG bounce back baby
$NUAG LETS GOOOOOOOO!!!!!!!
$NUAG buy more doomers!!!
$NUAG Who’s still buying calls?
$NUAG If options never existed
what do you think this stock would be trading at?