Nuveen Enhanced Yield US Aggregate Bond ETF (NUAG)

NUAG
🏛️ 미국 →
21.27
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 20.48 20.48 20.46 20.47 0.0M
2022-12-29 20.53 20.57 20.52 20.55 0.0M
2022-12-28 20.53 20.54 20.45 20.48 0.0M
2022-12-27 20.59 20.59 20.51 20.51 0.0M
2022-12-23 20.66 20.68 20.66 20.67 0.0M
2022-12-22 20.73 20.74 20.72 20.73 0.0M
2022-12-21 20.73 20.76 20.71 20.73 0.0M
2022-12-20 20.65 20.68 20.63 20.66 0.0M
2022-12-19 20.85 20.85 20.75 20.81 0.0M
2022-12-16 20.87 20.95 20.87 20.93 0.0M
2022-12-15 20.94 20.99 20.94 20.99 0.5M
2022-12-14 21.02 21.04 20.85 21.04 0.0M
2022-12-13 21.10 21.14 20.92 20.99 0.4M
2022-12-12 20.95 20.95 20.83 20.83 0.0M
2022-12-09 20.89 20.91 20.87 20.87 0.0M
2022-12-08 20.97 21.01 20.96 20.97 0.0M
2022-12-07 20.95 21.04 20.95 21.02 0.0M
2022-12-06 20.83 20.87 20.83 20.86 0.0M
2022-12-05 20.85 20.85 20.79 20.79 0.0M
2022-12-02 20.78 20.94 20.78 20.94 0.0M
2022-12-01 20.76 20.89 20.74 20.89 0.0M
2022-11-30 20.57 20.77 20.55 20.77 0.0M
2022-11-29 20.61 20.63 20.60 20.60 0.0M
2022-11-28 20.70 20.70 20.62 20.64 0.0M
2022-11-25 20.68 20.69 20.66 20.69 0.0M
2022-11-23 20.62 20.70 20.62 20.70 0.0M
2022-11-22 20.52 20.58 20.52 20.57 0.0M
2022-11-21 20.47 20.49 20.45 20.46 0.0M
2022-11-18 20.51 20.51 20.46 20.46 0.0M
2022-11-17 20.44 20.50 20.44 20.49 0.0M
2022-11-16 20.50 20.59 20.50 20.58 0.0M
2022-11-15 20.43 20.47 20.39 20.47 0.0M
2022-11-14 20.32 20.32 20.30 20.30 0.0M
2022-11-11 20.34 20.38 20.34 20.36 0.0M
2022-11-10 20.32 20.35 20.29 20.35 0.0M
2022-11-09 19.92 19.94 19.88 19.92 0.0M
2022-11-08 19.87 19.93 19.87 19.91 0.0M
2022-11-07 19.89 19.89 19.83 19.84 0.0M
2022-11-04 19.86 19.91 19.85 19.88 0.2M
2022-11-03 19.78 19.89 19.78 19.85 0.0M
2022-11-02 20.01 20.07 19.93 19.93 0.0M
2022-11-01 19.94 19.99 19.94 19.97 0.0M
2022-10-31 20.02 20.02 19.95 19.99 0.0M
2022-10-28 20.03 20.10 20.03 20.08 0.0M
2022-10-27 20.07 20.12 20.03 20.10 0.0M
2022-10-26 20.00 20.05 20.00 20.00 0.0M
2022-10-25 19.91 19.97 19.90 19.94 0.0M
2022-10-24 19.76 19.82 19.69 19.76 0.0M
2022-10-21 19.76 19.77 19.69 19.77 0.0M
2022-10-20 19.81 19.85 19.74 19.78 0.0M
2022-10-19 19.91 19.92 19.86 19.88 0.0M
2022-10-18 20.08 20.08 19.97 20.04 0.0M
2022-10-17 20.07 20.07 19.99 19.99 0.0M
2022-10-14 20.10 20.10 19.95 19.96 0.0M
2022-10-13 19.98 20.12 19.96 20.06 0.0M
2022-10-12 20.08 20.13 20.07 20.11 0.0M
2022-10-11 20.11 20.19 20.08 20.10 0.1M
2022-10-10 20.17 20.17 20.05 20.10 0.0M
2022-10-07 20.20 20.24 20.19 20.20 0.0M
2022-10-06 20.35 20.35 20.25 20.27 1.1M
2022-10-05 20.33 20.39 20.33 20.38 0.0M
2022-10-04 20.51 20.58 20.50 20.53 0.0M
2022-10-03 20.41 20.55 20.40 20.45 0.0M
2022-09-30 20.49 20.49 20.34 20.34 0.0M
2022-09-29 20.39 20.42 20.35 20.41 0.0M
2022-09-28 20.38 20.50 20.35 20.50 0.1M
2022-09-27 20.25 20.30 20.20 20.22 0.0M
2022-09-26 20.49 20.49 20.32 20.32 0.0M
2022-09-23 20.59 20.62 20.54 20.61 0.0M
2022-09-22 20.68 20.68 20.61 20.64 0.0M
2022-09-21 20.85 20.90 20.75 20.89 0.0M
2022-09-20 20.80 20.84 20.78 20.81 0.0M
2022-09-19 20.86 20.90 20.86 20.90 0.0M
2022-09-16 20.92 20.94 20.91 20.94 0.0M
2022-09-15 20.97 20.97 20.94 20.94 0.0M
2022-09-14 20.99 21.03 20.98 21.00 0.0M
2022-09-13 20.97 20.98 20.96 20.98 0.0M
2022-09-12 21.19 21.20 21.09 21.12 0.0M
2022-09-09 21.16 21.19 21.10 21.12 0.0M
2022-09-08 21.19 21.19 21.15 21.16 0.0M
2022-09-07 21.14 21.19 21.14 21.19 0.0M
2022-09-06 21.09 21.10 21.05 21.06 0.0M
2022-09-02 21.27 21.31 21.13 21.25 4.9M
2022-09-01 21.18 21.20 21.11 21.19 0.0M
2022-08-31 21.45 21.46 21.35 21.36 0.0M
2022-08-30 21.44 21.46 21.37 21.46 0.0M
2022-08-29 21.47 21.48 21.43 21.46 0.0M
2022-08-26 21.59 21.61 21.56 21.56 0.0M
2022-08-25 21.52 21.62 21.50 21.62 0.0M
2022-08-24 21.51 21.51 21.45 21.48 0.0M
2022-08-23 21.51 21.62 21.51 21.55 0.0M
2022-08-22 21.60 21.60 21.53 21.54 0.0M
2022-08-19 21.65 21.66 21.62 21.65 0.0M
2022-08-18 21.84 21.84 21.79 21.80 0.0M
2022-08-17 21.79 21.81 21.74 21.78 0.0M
2022-08-16 21.86 21.91 21.85 21.91 0.0M
2022-08-15 21.97 21.97 21.95 21.96 0.0M
2022-08-12 21.86 21.93 21.85 21.93 0.1M
2022-08-11 21.97 21.97 21.81 21.81 0.0M
2022-08-10 21.93 22.00 21.89 21.93 0.0M
2022-08-09 21.83 21.86 21.82 21.84 0.0M
2022-08-08 21.88 21.92 21.88 21.90 0.0M
2022-08-05 21.81 21.85 21.75 21.82 0.2M
2022-08-04 22.01 22.01 21.97 22.01 0.0M
2022-08-03 21.86 21.99 21.78 21.99 0.0M
2022-08-02 22.06 22.06 21.86 21.86 0.0M
2022-08-01 22.04 22.11 22.04 22.10 0.0M
2022-07-29 22.04 22.12 22.04 22.09 0.0M
2022-07-28 22.06 22.07 22.02 22.07 0.0M
2022-07-27 21.87 21.92 21.86 21.90 0.0M
2022-07-26 21.87 21.87 21.80 21.80 0.0M
2022-07-25 21.80 21.82 21.79 21.80 0.0M
2022-07-22 21.88 21.90 21.84 21.87 0.0M
2022-07-21 21.63 21.73 21.63 21.73 0.0M
2022-07-20 21.61 21.61 21.52 21.52 0.0M
2022-07-19 21.54 21.56 21.50 21.55 0.0M
2022-07-18 21.56 21.56 21.51 21.54 0.0M
2022-07-15 21.54 21.61 21.53 21.59 0.0M
2022-07-14 21.44 21.52 21.41 21.50 0.3M
2022-07-13 21.37 21.60 21.37 21.60 0.0M
2022-07-12 21.56 21.59 21.49 21.53 0.0M
2022-07-11 21.52 21.52 21.48 21.48 0.0M
2022-07-08 21.40 21.43 21.38 21.40 0.0M
2022-07-07 21.55 21.56 21.46 21.46 0.0M
2022-07-06 21.71 21.71 21.53 21.53 0.0M
2022-07-05 21.68 21.70 21.64 21.67 0.0M
2022-07-01 21.63 21.72 21.59 21.64 0.0M
2022-06-30 21.52 21.58 21.51 21.53 0.0M
2022-06-29 21.33 21.43 21.33 21.43 0.0M
2022-06-28 21.28 21.32 21.24 21.31 0.0M
2022-06-27 21.37 21.37 21.28 21.32 0.0M
2022-06-24 21.44 21.50 21.42 21.43 0.0M
2022-06-23 21.45 21.54 21.45 21.46 0.0M
2022-06-22 21.36 21.41 21.35 21.35 0.0M
2022-06-21 21.22 21.27 21.17 21.18 0.9M
2022-06-17 21.24 21.33 21.23 21.29 0.0M
2022-06-16 21.04 21.28 21.04 21.28 0.1M
2022-06-15 21.19 21.25 21.06 21.25 0.1M
2022-06-14 21.20 21.20 20.97 20.98 0.0M
2022-06-13 21.27 21.27 21.00 21.12 0.0M
2022-06-10 21.58 21.59 21.45 21.45 0.0M
2022-06-09 21.74 21.74 21.52 21.69 5.0M
2022-06-08 21.80 21.82 21.75 21.75 0.0M
2022-06-07 21.79 21.88 21.79 21.84 0.0M
2022-06-06 21.87 21.87 21.74 21.74 0.0M
2022-06-03 21.85 21.90 21.85 21.88 0.0M
2022-06-02 21.95 21.95 21.89 21.95 0.1M
2022-06-01 22.04 22.04 21.86 21.89 0.1M
2022-05-31 22.04 22.04 21.98 22.03 0.1M
2022-05-27 22.16 22.19 22.12 22.16 0.0M
2022-05-26 22.13 22.16 22.05 22.10 0.3M
2022-05-25 22.08 22.12 22.04 22.12 0.0M
2022-05-24 21.97 22.03 21.97 22.02 0.0M
2022-05-23 21.89 21.89 21.82 21.82 0.0M
2022-05-20 21.87 21.92 21.87 21.92 0.0M
2022-05-19 21.89 22.02 21.82 21.83 0.3M
2022-05-18 21.69 21.77 21.69 21.75 0.0M
2022-05-17 21.73 21.74 21.69 21.69 0.0M
2022-05-16 21.85 21.85 21.82 21.83 0.0M
2022-05-13 21.79 21.85 21.73 21.84 0.0M
2022-05-12 21.83 21.89 21.83 21.83 0.0M
2022-05-11 21.67 21.81 21.67 21.81 0.0M
2022-05-10 21.76 21.78 21.66 21.71 0.1M
2022-05-09 21.57 21.65 21.55 21.65 0.0M
2022-05-06 21.61 21.63 21.56 21.58 0.0M
2022-05-05 21.76 21.76 21.58 21.67 0.0M
2022-05-04 21.73 21.90 21.69 21.90 0.1M
2022-05-03 21.81 21.81 21.73 21.73 0.0M
2022-05-02 21.76 21.76 21.66 21.68 0.0M
2022-04-29 21.90 21.97 21.87 21.87 0.0M
2022-04-28 22.01 22.01 21.94 22.01 0.0M
2022-04-27 22.10 22.12 22.01 22.02 0.5M
2022-04-26 22.17 22.17 22.08 22.11 0.0M
2022-04-25 22.06 22.11 22.05 22.08 0.0M
2022-04-22 21.88 21.97 21.88 21.91 0.0M
2022-04-21 22.05 22.05 21.92 21.93 0.1M
2022-04-20 22.05 22.11 22.05 22.09 0.0M
2022-04-19 22.02 22.05 21.97 21.97 0.0M
2022-04-18 22.20 22.21 22.11 22.12 0.0M
2022-04-14 22.26 22.26 22.19 22.20 0.0M
2022-04-13 22.41 22.44 22.38 22.39 0.0M
2022-04-12 22.38 22.41 22.34 22.35 0.0M
2022-04-11 22.33 22.34 22.27 22.29 0.0M
2022-04-08 22.44 22.48 22.39 22.40 0.0M
2022-04-07 22.55 22.58 22.51 22.52 0.0M
2022-04-06 22.52 22.59 22.52 22.56 0.1M
2022-04-05 22.82 22.84 22.65 22.67 0.4M
2022-04-04 22.88 22.91 22.84 22.91 0.1M
2022-04-01 22.75 22.93 22.75 22.89 0.0M
2022-03-31 22.98 22.99 22.95 22.96 0.1M
2022-03-30 22.89 22.94 22.89 22.94 0.0M
2022-03-29 22.86 22.88 22.80 22.86 0.0M
2022-03-28 22.70 22.75 22.70 22.75 0.0M
2022-03-25 22.73 22.73 22.66 22.67 0.0M
2022-03-24 22.82 22.88 22.81 22.87 0.0M
2022-03-23 22.86 22.90 22.84 22.90 0.0M
2022-03-22 22.84 22.84 22.81 22.81 0.0M
2022-03-21 23.02 23.05 22.89 22.90 0.0M
2022-03-18 23.07 23.14 23.07 23.12 0.0M
2022-03-17 23.05 23.10 23.04 23.06 0.0M
2022-03-16 23.00 23.00 22.84 22.99 0.0M
2022-03-15 23.03 23.03 22.92 22.95 0.0M
2022-03-14 23.03 23.03 22.92 22.93 0.1M
2022-03-11 23.15 23.16 23.13 23.14 0.0M
2022-03-10 23.16 23.17 23.12 23.16 0.0M
2022-03-09 23.30 23.32 23.28 23.29 0.0M
2022-03-08 23.32 23.35 23.31 23.31 0.2M
2022-03-07 23.47 23.52 23.41 23.41 0.0M
2022-03-04 23.62 23.63 23.57 23.59 0.0M
2022-03-03 23.48 23.51 23.46 23.51 0.0M
2022-03-02 23.61 23.61 23.45 23.45 0.0M
2022-03-01 23.70 23.78 23.70 23.75 0.0M
2022-02-28 23.55 23.65 23.55 23.65 0.1M
2022-02-25 23.44 23.46 23.43 23.46 0.0M
2022-02-24 23.46 23.46 23.36 23.42 0.0M
2022-02-23 23.46 23.46 23.39 23.41 0.0M
2022-02-22 23.50 23.52 23.47 23.51 0.1M
2022-02-18 23.53 23.54 23.51 23.54 0.0M
2022-02-17 23.49 23.54 23.40 23.51 0.0M
2022-02-16 23.48 23.48 23.40 23.47 0.0M
2022-02-15 23.46 23.50 23.44 23.45 0.0M
2022-02-14 23.52 23.56 23.46 23.46 0.0M
2022-02-11 23.54 23.62 23.47 23.61 0.4M
2022-02-10 23.58 23.59 23.49 23.50 0.0M
2022-02-09 23.72 23.75 23.70 23.71 0.0M
2022-02-08 23.69 23.72 23.68 23.70 0.0M
2022-02-07 23.74 23.77 23.73 23.77 0.0M
2022-02-04 23.73 23.78 23.72 23.74 0.0M
2022-02-03 23.88 23.94 23.88 23.93 0.1M
2022-02-02 24.03 24.07 24.01 24.02 0.1M
2022-02-01 23.98 24.00 23.93 23.99 0.0M
2022-01-31 23.99 24.06 23.99 24.03 0.0M
2022-01-28 23.96 24.04 23.96 24.04 0.0M
2022-01-27 24.02 24.03 23.99 24.01 0.0M
2022-01-26 24.11 24.11 23.94 23.94 0.0M
2022-01-25 24.12 24.12 24.03 24.07 0.2M
2022-01-24 24.14 24.17 24.12 24.13 0.1M
2022-01-21 24.15 24.15 24.14 24.14 0.0M
2022-01-20 24.06 24.07 24.03 24.04 0.0M
2022-01-19 24.00 24.06 24.00 24.03 0.1M
2022-01-18 24.05 24.05 23.96 23.97 0.1M
2022-01-14 24.22 24.22 24.15 24.15 0.0M
2022-01-13 24.24 24.28 24.22 24.28 0.0M
2022-01-12 24.26 24.29 24.23 24.24 0.0M
2022-01-11 24.18 24.26 24.18 24.24 0.1M
2022-01-10 24.13 24.21 24.13 24.20 0.0M
2022-01-07 24.26 24.26 24.20 24.23 0.0M
2022-01-06 24.29 24.32 24.29 24.31 0.0M
2022-01-05 24.43 24.45 24.33 24.33 0.0M
2022-01-04 24.38 24.41 24.37 24.41 0.1M
2022-01-03 24.48 24.48 24.43 24.44 0.0M