Quantcast

NuShares Enhanced Yield US Aggregate Bond ETF ETF Historical Stock Prices

(ETF)
NUAG 
$22.81
*  
0.1063
0.46%
Get NUAG Alerts
*Delayed - data as of Nov. 14, 2018  -  Find a broker to begin trading NUAG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 22.82 22.86 22.81 22.81 15,799
11/14/2018 22.84 22.86 22.81 22.81 15,799
11/13/2018 22.93 22.936 22.86 22.9163 11,539
11/12/2018 22.95 22.97 22.9458 22.9545 2,698
11/09/2018 22.9364 22.968 22.921 22.9529 3,243
11/08/2018 22.94 22.96 22.91 22.91 6,684
11/07/2018 22.9999 23 22.9396 22.97 7,146
11/06/2018 22.96 22.96 22.9 22.9 4,578
11/05/2018 22.9 22.9499 22.9 22.945 6,261
11/02/2018 22.9569 22.9999 22.91 22.91 9,606
11/01/2018 22.9576 22.9576 22.95 22.95 642
10/31/2018 23.1 23.11 23.05 23.05 11,521
10/30/2018 23.135 23.135 23.09 23.1 21,637
10/29/2018 23.13 23.17 23.12 23.16 8,479
10/26/2018 23.11 23.1499 23.11 23.1487 16,945
10/25/2018 23.1133 23.1277 23.09 23.09 21,413
10/24/2018 23.0901 23.1399 23.0901 23.095 3,647
10/23/2018 23.09 23.1199 23.0798 23.0798 13,223
10/22/2018 23.0992 23.11 23.09 23.1076 11,154
10/19/2018 23.12 23.12 23.1 23.12 2,874
10/18/2018 23.13 23.13 23.09 23.09 12,514
10/17/2018 23.138 23.1751 23.13 23.15 15,524
10/16/2018 23.16 23.17 23.13 23.13 18,794
10/15/2018 23.156 23.18 23.13 23.13 14,491
10/12/2018 23.13 23.1753 23.13 23.16 15,500
10/11/2018 23.14 23.14 23.1 23.12 9,886
10/10/2018 23.1064 23.1216 23.09 23.09 16,111
10/09/2018 23.14 23.19 23.07 23.1 3,273,306
10/08/2018 23.145 23.1493 23.09 23.105 10,801
10/05/2018 23.1799 23.1799 23.11 23.15 53,762
10/04/2018 23.268 23.268 23.17 23.1863 13,060
10/03/2018 23.31 23.35 23.24 23.26 27,469
10/02/2018 23.33 23.385 23.32 23.3464 11,758
10/01/2018 23.37 23.38 23.3 23.37 18,106
09/28/2018 23.41 23.45 23.41 23.44 16,832
09/27/2018 23.37 23.4357 23.37 23.39 25,343
09/26/2018 23.377 23.4057 23.35 23.4057 15,876
09/25/2018 23.33 23.38 23.33 23.34 20,770
09/24/2018 23.35 23.42 23.34 23.35 27,808
09/21/2018 23.419 23.43 23.34 23.3839 15,943
09/20/2018 23.36 23.41 23.34 23.393 9,793
09/19/2018 23.3702 23.38 23.33 23.33 9,803
09/18/2018 23.41 23.44 23.38 23.4004 13,836
09/17/2018 23.41 23.5 23.41 23.4774 9,715
09/14/2018 23.41 23.4769 23.41 23.46 9,159
09/13/2018 23.42 23.46 23.4 23.411 20,842
09/12/2018 23.43 23.49 23.43 23.4535 7,439
09/11/2018 23.4546 23.4661 23.42 23.42 8,092
09/10/2018 23.4999 23.4999 23.44 23.4694 5,886
09/07/2018 23.5023 23.5095 23.46 23.4786 16,275
09/06/2018 23.47 23.5399 23.47 23.4901 14,180
09/05/2018 23.46 23.52 23.46 23.4775 15,333
09/04/2018 23.5332 23.5599 23.49 23.5409 9,931
08/31/2018 23.6 23.6 23.5801 23.59 12,491
08/30/2018 23.581 23.6143 23.56 23.5841 44,182
08/29/2018 23.59 23.6121 23.57 23.587 13,808
08/28/2018 23.61 23.646 23.59 23.6273 35,103
08/27/2018 23.6479 23.69 23.61 23.6645 21,757
08/24/2018 23.69 23.69 23.64 23.69 12,238
08/23/2018 23.64 23.6752 23.64 23.675 9,771
08/22/2018 23.71 23.71 23.6301 23.6745 16,677
08/21/2018 23.6695 23.7 23.6265 23.6805 8,403
08/20/2018 23.6623 23.7 23.6427 23.7 15,369
08/17/2018 23.6229 23.66 23.6039 23.6095 7,503
08/16/2018 23.64 23.65 23.5713 23.6264 41,845
08/15/2018 23.597 23.62 23.55 23.619 12,558
08/14/2018 23.54 23.5816 23.53 23.53 24,092
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio