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
2024-12-31 20.69 20.69 20.63 20.63 0.0M
2024-12-30 20.67 20.68 20.64 20.68 0.0M
2024-12-27 20.66 20.66 20.61 20.62 0.0M
2024-12-26 20.60 20.67 20.60 20.67 0.0M
2024-12-24 20.59 20.64 20.59 20.64 0.0M
2024-12-23 20.66 20.66 20.61 20.61 0.0M
2024-12-20 20.68 20.72 20.66 20.66 0.0M
2024-12-19 20.66 20.66 20.51 20.61 0.1M
2024-12-18 20.86 20.88 20.69 20.69 0.0M
2024-12-17 20.95 20.95 20.94 20.95 0.0M
2024-12-16 20.94 20.95 20.93 20.95 0.1M
2024-12-13 20.96 20.96 20.92 20.93 0.0M
2024-12-12 21.07 21.07 21.01 21.01 0.0M
2024-12-11 21.16 21.16 21.09 21.11 0.0M
2024-12-10 21.12 21.17 21.12 21.15 0.0M
2024-12-09 21.18 21.18 21.17 21.17 0.0M
2024-12-06 21.23 21.23 21.19 21.22 0.0M
2024-12-05 21.17 21.20 21.16 21.18 0.0M
2024-12-04 21.11 21.19 21.08 21.17 0.1M
2024-12-03 21.15 21.16 21.09 21.09 0.0M
2024-12-02 20.98 21.15 20.97 21.14 0.0M
2024-11-29 21.19 21.24 21.19 21.24 0.0M
2024-11-27 21.11 21.17 21.09 21.15 0.1M
2024-11-26 21.06 21.09 21.02 21.07 0.1M
2024-11-25 21.03 21.09 21.02 21.08 0.0M
2024-11-22 20.91 20.92 20.91 20.91 0.0M
2024-11-21 20.93 20.94 20.89 20.90 0.0M
2024-11-20 20.92 20.92 20.89 20.90 0.0M
2024-11-19 20.94 20.95 20.93 20.93 0.0M
2024-11-18 20.87 20.89 20.87 20.89 0.0M
2024-11-15 20.82 20.87 20.82 20.87 0.0M
2024-11-14 20.90 20.93 20.87 20.87 0.0M
2024-11-13 20.99 20.99 20.86 20.88 0.0M
2024-11-12 20.97 20.98 20.91 20.91 0.0M
2024-11-11 21.01 21.04 21.01 21.03 0.0M
2024-11-08 21.05 21.06 21.04 21.06 0.0M
2024-11-07 20.92 21.02 20.92 21.01 0.0M
2024-11-06 20.83 20.87 20.83 20.87 0.0M
2024-11-05 20.99 21.00 20.99 21.00 0.0M
2024-11-04 21.02 21.02 20.96 20.97 0.0M
2024-11-01 20.98 20.98 20.85 20.86 0.0M
2024-10-31 20.99 21.05 20.99 21.03 0.0M
2024-10-30 21.04 21.08 21.02 21.02 0.0M
2024-10-29 20.99 21.05 20.98 21.05 0.0M
2024-10-28 21.05 21.05 21.02 21.04 0.0M
2024-10-25 21.11 21.11 21.06 21.06 0.0M
2024-10-24 21.07 21.13 21.06 21.11 0.0M
2024-10-23 21.04 21.04 21.02 21.04 0.0M
2024-10-22 21.07 21.12 21.07 21.12 0.0M
2024-10-21 21.16 21.16 21.08 21.10 0.0M
2024-10-18 21.24 21.26 21.23 21.24 0.0M
2024-10-17 21.27 21.27 21.22 21.23 0.0M
2024-10-16 21.32 21.34 21.31 21.33 0.0M
2024-10-15 21.27 21.29 21.26 21.28 0.0M
2024-10-14 21.18 21.22 21.18 21.21 0.0M
2024-10-11 21.24 21.24 21.22 21.22 0.0M
2024-10-10 21.19 21.23 21.19 21.21 0.0M
2024-10-09 21.24 21.24 21.23 21.23 0.0M
2024-10-08 21.23 21.25 21.23 21.25 0.0M
2024-10-07 21.26 21.26 21.23 21.23 0.0M
2024-10-04 21.31 21.35 21.31 21.31 0.0M
2024-10-03 21.50 21.54 21.46 21.49 0.0M
2024-10-02 21.47 21.54 21.47 21.53 0.0M
2024-10-01 21.57 21.58 21.54 21.56 0.0M
2024-09-30 21.60 21.62 21.56 21.58 0.0M
2024-09-27 21.61 21.62 21.60 21.61 0.0M
2024-09-26 21.55 21.57 21.53 21.55 0.0M
2024-09-25 21.60 21.60 21.55 21.56 0.0M
2024-09-24 21.58 21.62 21.58 21.62 0.0M
2024-09-23 21.56 21.61 21.56 21.59 0.0M
2024-09-20 21.57 21.63 21.57 21.62 0.0M
2024-09-19 21.61 21.62 21.58 21.61 0.0M
2024-09-18 21.62 21.64 21.60 21.60 0.1M
2024-09-17 21.66 21.69 21.65 21.67 0.0M
2024-09-16 21.62 21.67 21.62 21.67 0.0M
2024-09-13 21.60 21.62 21.59 21.60 0.0M
2024-09-12 21.55 21.57 21.54 21.56 0.0M
2024-09-11 21.59 21.59 21.55 21.58 0.0M
2024-09-10 21.54 21.58 21.53 21.58 0.0M
2024-09-09 21.49 21.53 21.48 21.53 0.0M
2024-09-06 21.46 21.55 21.46 21.49 0.0M
2024-09-05 21.44 21.46 21.43 21.46 0.0M
2024-09-04 21.38 21.40 21.38 21.40 0.0M
2024-09-03 21.32 21.32 21.29 21.29 0.0M
2024-08-30 21.38 21.38 21.32 21.32 0.0M
2024-08-29 21.37 21.38 21.37 21.38 0.0M
2024-08-28 21.43 21.43 21.40 21.40 0.0M
2024-08-27 21.41 21.41 21.41 21.41 0.0M
2024-08-26 21.43 21.43 21.42 21.42 0.0M
2024-08-23 21.42 21.43 21.41 21.43 0.0M
2024-08-22 21.33 21.35 21.33 21.34 0.0M
2024-08-21 21.38 21.43 21.38 21.43 0.0M
2024-08-20 21.36 21.39 21.36 21.39 0.0M
2024-08-19 21.31 21.34 21.31 21.32 0.0M
2024-08-16 21.26 21.29 21.26 21.29 0.0M
2024-08-15 21.22 21.25 21.22 21.24 0.1M
2024-08-14 21.30 21.34 21.30 21.33 0.0M
2024-08-13 21.26 21.29 21.23 21.29 0.0M
2024-08-12 21.16 21.19 21.15 21.19 0.0M
2024-08-09 21.18 21.18 21.13 21.17 0.0M
2024-08-08 21.09 21.09 21.06 21.07 0.0M
2024-08-07 21.14 21.14 21.07 21.07 0.0M
2024-08-06 21.23 21.23 21.14 21.14 0.0M
2024-08-05 21.21 21.26 21.20 21.20 0.0M
2024-08-02 21.23 21.29 21.22 21.29 0.0M
2024-08-01 21.11 21.11 21.07 21.09 0.0M
2024-07-31 21.05 21.09 21.04 21.09 0.0M
2024-07-30 21.00 21.00 20.96 20.99 0.0M
2024-07-29 20.95 20.97 20.93 20.97 0.0M
2024-07-26 20.94 20.94 20.93 20.93 0.0M
2024-07-25 20.86 20.89 20.84 20.86 0.0M
2024-07-24 20.87 20.89 20.81 20.81 0.1M
2024-07-23 20.91 20.91 20.87 20.87 0.0M
2024-07-22 20.92 20.93 20.86 20.89 0.0M
2024-07-19 20.89 20.90 20.88 20.88 0.0M
2024-07-18 20.88 21.00 20.88 20.97 0.0M
2024-07-17 20.98 20.99 20.98 20.99 0.0M
2024-07-16 20.94 20.98 20.94 20.98 0.0M
2024-07-15 20.90 20.92 20.89 20.89 0.0M
2024-07-12 20.93 20.97 20.93 20.97 0.0M
2024-07-11 20.93 20.94 20.93 20.93 0.0M
2024-07-10 20.80 20.83 20.80 20.82 0.0M
2024-07-09 20.77 20.79 20.76 20.78 0.1M
2024-07-08 20.80 20.82 20.78 20.82 0.0M
2024-07-05 20.79 20.82 20.76 20.82 0.0M
2024-07-03 20.65 20.72 20.65 20.71 0.0M
2024-07-02 20.58 20.60 20.57 20.60 0.0M
2024-07-01 20.59 20.59 20.53 20.55 0.0M
2024-06-28 20.83 20.83 20.67 20.68 0.0M
2024-06-27 20.81 20.81 20.79 20.79 0.0M
2024-06-26 20.73 20.77 20.73 20.76 0.0M
2024-06-25 20.84 20.85 20.83 20.85 0.0M
2024-06-24 20.85 20.86 20.83 20.86 0.0M
2024-06-21 20.82 20.85 20.80 20.81 0.0M
2024-06-20 20.83 20.84 20.80 20.83 0.0M
2024-06-18 20.84 20.87 20.83 20.87 0.0M
2024-06-17 20.79 20.80 20.77 20.80 0.0M
2024-06-14 20.88 20.88 20.84 20.88 0.0M
2024-06-13 20.83 20.89 20.79 20.86 0.0M
2024-06-12 20.81 20.83 20.75 20.76 0.0M
2024-06-11 20.61 20.67 20.60 20.66 0.0M
2024-06-10 20.59 20.62 20.58 20.61 0.1M
2024-06-07 20.63 20.63 20.61 20.61 0.0M
2024-06-06 20.75 20.77 20.75 20.76 0.0M
2024-06-05 20.75 20.76 20.73 20.76 0.1M
2024-06-04 20.73 20.74 20.69 20.73 0.0M
2024-06-03 20.59 20.66 20.59 20.63 0.0M
2024-05-31 20.60 20.60 20.57 20.59 0.0M
2024-05-30 20.53 20.57 20.51 20.54 0.1M
2024-05-29 20.45 20.48 20.44 20.48 0.0M
2024-05-28 20.59 20.60 20.54 20.55 0.0M
2024-05-24 20.59 20.63 20.58 20.63 0.0M
2024-05-23 20.62 20.63 20.60 20.60 0.0M
2024-05-22 20.69 20.70 20.66 20.66 0.0M
2024-05-21 20.69 20.71 20.69 20.69 0.0M
2024-05-20 20.66 20.66 20.66 20.66 0.0M
2024-05-17 20.68 20.70 20.65 20.67 0.0M
2024-05-16 20.75 20.76 20.71 20.72 0.0M
2024-05-15 20.71 20.75 20.70 20.73 0.0M
2024-05-14 20.59 20.60 20.59 20.60 0.0M
2024-05-13 20.57 20.59 20.55 20.55 0.0M
2024-05-10 20.57 20.57 20.54 20.54 0.0M
2024-05-09 20.48 20.60 20.48 20.58 0.0M
2024-05-08 20.55 20.55 20.54 20.55 0.0M
2024-05-07 20.61 20.61 20.59 20.59 0.1M
2024-05-06 20.55 20.57 20.52 20.55 0.2M
2024-05-03 20.54 20.55 20.46 20.53 0.1M
2024-05-02 20.37 20.41 20.37 20.41 0.0M
2024-05-01 20.30 20.37 20.28 20.32 0.0M
2024-04-30 20.39 20.39 20.32 20.32 0.0M
2024-04-29 20.34 20.41 20.34 20.39 0.0M
2024-04-26 20.35 20.38 20.32 20.33 0.0M
2024-04-25 20.26 20.32 20.26 20.31 0.0M
2024-04-24 20.34 20.36 20.32 20.34 0.0M
2024-04-23 20.41 20.41 20.40 20.40 0.0M
2024-04-22 20.37 20.38 20.36 20.38 0.0M
2024-04-19 20.39 20.39 20.36 20.36 0.0M
2024-04-18 20.38 20.38 20.34 20.35 0.0M
2024-04-17 20.34 20.37 20.33 20.36 0.0M
2024-04-16 20.23 20.30 20.23 20.30 0.0M
2024-04-15 20.37 20.37 20.33 20.36 0.0M
2024-04-12 20.49 20.52 20.48 20.50 0.0M
2024-04-11 20.43 20.49 20.43 20.46 0.0M
2024-04-10 20.63 20.63 20.46 20.47 0.0M
2024-04-09 20.68 20.69 20.65 20.69 0.0M
2024-04-08 20.61 20.61 20.61 20.61 0.0M
2024-04-05 20.65 20.65 20.60 20.60 0.0M
2024-04-04 20.69 20.70 20.67 20.70 0.0M
2024-04-03 20.58 20.66 20.58 20.66 0.0M
2024-04-02 20.59 20.64 20.59 20.64 0.0M
2024-04-01 20.76 20.76 20.67 20.69 0.0M
2024-03-28 20.89 20.91 20.88 20.89 0.1M
2024-03-27 20.87 20.89 20.87 20.89 0.0M
2024-03-26 20.79 20.83 20.78 20.81 0.0M
2024-03-25 20.83 20.83 20.80 20.80 0.0M
2024-03-22 20.86 20.86 20.84 20.84 0.0M
2024-03-21 20.81 20.81 20.78 20.78 0.0M
2024-03-20 20.72 20.76 20.72 20.75 0.0M
2024-03-19 20.72 20.73 20.68 20.72 0.0M
2024-03-18 20.69 20.69 20.66 20.66 0.0M
2024-03-15 20.71 20.71 20.70 20.70 0.0M
2024-03-14 20.79 20.79 20.72 20.73 0.0M
2024-03-13 20.81 20.82 20.81 20.82 0.0M
2024-03-12 20.86 20.86 20.83 20.83 0.0M
2024-03-11 20.90 20.90 20.89 20.90 0.0M
2024-03-08 20.94 20.94 20.91 20.91 0.1M
2024-03-07 20.89 20.89 20.86 20.89 0.2M
2024-03-06 20.83 20.84 20.82 20.84 0.1M
2024-03-05 20.76 20.82 20.76 20.80 0.0M
2024-03-04 20.71 20.71 20.71 20.71 0.0M
2024-03-01 20.63 20.77 20.60 20.73 0.0M
2024-02-29 20.75 20.76 20.71 20.72 0.0M
2024-02-28 20.67 20.69 20.67 20.69 0.0M
2024-02-27 20.70 20.70 20.67 20.67 0.0M
2024-02-26 20.73 20.73 20.69 20.70 0.0M
2024-02-23 20.70 20.76 20.69 20.74 0.0M
2024-02-22 20.66 20.68 20.66 20.68 0.0M
2024-02-21 20.66 20.68 20.62 20.65 0.0M
2024-02-20 20.72 20.73 20.68 20.70 0.0M
2024-02-16 20.66 20.66 20.66 20.66 0.0M
2024-02-15 20.71 20.72 20.69 20.72 0.0M
2024-02-14 20.63 20.67 20.63 20.67 0.0M
2024-02-13 20.63 20.63 20.57 20.59 0.0M
2024-02-12 20.77 20.78 20.75 20.76 0.1M
2024-02-09 20.74 20.76 20.73 20.76 0.0M
2024-02-08 20.82 20.82 20.77 20.77 0.0M
2024-02-07 20.83 20.86 20.83 20.84 0.0M
2024-02-06 20.79 20.89 20.79 20.88 0.0M
2024-02-05 20.82 20.82 20.78 20.81 0.0M
2024-02-02 20.94 20.98 20.93 20.98 0.0M
2024-02-01 21.10 21.16 21.10 21.13 0.0M
2024-01-31 21.10 21.15 21.02 21.05 0.0M
2024-01-30 20.97 21.00 20.92 21.00 0.0M
2024-01-29 20.94 20.97 20.94 20.96 0.0M
2024-01-26 20.90 20.92 20.89 20.91 0.0M
2024-01-25 20.89 20.91 20.88 20.91 0.0M
2024-01-24 20.88 20.88 20.82 20.82 0.0M
2024-01-23 20.85 20.85 20.81 20.84 0.0M
2024-01-22 20.91 20.93 20.88 20.89 0.0M
2024-01-19 20.83 20.86 20.81 20.86 0.0M
2024-01-18 20.88 20.88 20.84 20.85 0.0M
2024-01-17 20.87 20.87 20.86 20.86 0.0M
2024-01-16 20.97 20.97 20.91 20.92 0.0M
2024-01-12 21.07 21.07 21.04 21.07 0.0M
2024-01-11 20.97 21.04 20.93 21.02 0.0M
2024-01-10 20.97 21.00 20.92 20.92 0.0M
2024-01-09 20.95 20.97 20.94 20.94 0.0M
2024-01-08 20.97 20.97 20.94 20.94 0.0M
2024-01-05 20.84 20.89 20.84 20.85 0.0M
2024-01-04 20.91 20.94 20.90 20.91 0.0M
2024-01-03 20.93 21.01 20.93 21.01 0.0M
2024-01-02 21.02 21.04 21.00 21.02 0.0M