Nuveen Growth Opportunities ETF (NUGO)

NUGO
🏛️ アメリカ →
38.96
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 38.93 38.96 38.87 38.96 0.0M
2025-09-25 38.83 38.83 38.83 38.83 0.0M
2025-09-24 39.26 39.26 39.02 39.07 0.0M
2025-09-23 39.49 39.49 39.22 39.23 0.0M
2025-09-22 39.47 39.79 39.47 39.78 0.0M
2025-09-19 39.45 39.61 39.39 39.61 0.0M
2025-09-18 39.38 39.46 39.29 39.41 0.0M
2025-09-17 39.33 39.33 38.98 39.03 0.0M
2025-09-16 39.35 39.35 39.35 39.35 0.0M
2025-09-15 39.22 39.45 39.22 39.45 0.0M
2025-09-12 39.00 39.14 39.00 39.05 0.0M
2025-09-11 39.03 39.11 39.01 39.01 0.0M
2025-09-10 38.95 39.05 38.84 38.99 0.0M
2025-09-09 38.39 38.47 38.36 38.47 0.0M
2025-09-08 38.53 38.53 38.32 38.32 0.0M
2025-09-05 38.54 38.54 38.01 38.02 0.0M
2025-09-04 37.71 38.09 37.71 38.09 0.0M
2025-09-03 37.55 37.61 37.42 37.61 0.0M
2025-09-02 36.94 37.45 36.94 37.45 0.1M
2025-08-29 37.58 37.66 37.57 37.57 0.3M
2025-08-28 38.08 38.26 38.06 38.21 0.0M
2025-08-27 37.76 37.91 37.76 37.89 0.0M
2025-08-26 37.54 37.82 37.54 37.81 0.0M
2025-08-25 37.51 37.69 37.51 37.56 0.0M
2025-08-22 37.09 37.73 37.09 37.65 0.0M
2025-08-21 37.17 37.17 36.93 37.09 0.0M
2025-08-20 37.31 37.31 36.65 36.99 0.0M
2025-08-19 38.01 38.01 37.43 37.43 0.0M
2025-08-18 38.06 38.06 38.06 38.06 0.0M
2025-08-15 38.25 38.25 37.93 37.98 0.0M
2025-08-14 37.94 38.18 37.94 38.16 0.0M
2025-08-13 38.36 38.36 37.98 38.04 0.0M
2025-08-12 37.90 38.23 37.90 38.23 0.2M
2025-08-11 37.75 37.96 37.69 37.69 0.0M
2025-08-08 37.67 37.86 37.67 37.86 0.0M
2025-08-07 37.87 37.87 37.35 37.63 0.0M
2025-08-06 37.27 37.79 37.27 37.79 0.0M
2025-08-05 37.44 37.44 37.11 37.13 0.0M
2025-08-04 37.01 37.46 37.01 37.46 0.0M
2025-08-01 36.94 36.94 36.65 36.67 0.3M
2025-07-31 37.76 37.98 37.30 37.30 0.7M
2025-07-30 37.33 37.50 37.33 37.39 0.0M
2025-07-29 37.63 37.63 37.29 37.29 0.0M
2025-07-28 37.54 37.56 37.49 37.54 0.0M
2025-07-25 37.31 37.40 37.31 37.34 0.0M
2025-07-24 37.26 37.28 37.20 37.23 0.0M
2025-07-23 36.78 37.01 36.71 36.98 0.0M
2025-07-22 37.01 37.01 36.69 36.73 0.0M
2025-07-21 36.93 37.18 36.93 37.01 0.0M
2025-07-18 37.03 37.03 36.85 36.90 0.0M
2025-07-17 36.84 37.02 36.84 37.02 0.0M
2025-07-16 36.56 36.70 36.50 36.68 0.0M
2025-07-15 36.82 36.82 36.42 36.42 0.0M
2025-07-14 36.49 36.56 36.48 36.48 0.0M
2025-07-11 36.25 36.44 36.25 36.36 0.0M
2025-07-10 36.58 36.58 36.21 36.21 1.4M
2025-07-09 36.20 36.51 36.20 36.51 0.0M
2025-07-08 36.24 36.24 36.07 36.09 0.0M
2025-07-07 36.17 36.18 36.15 36.18 0.0M
2025-07-03 36.07 36.40 36.07 36.33 0.0M
2025-07-02 35.58 35.87 35.58 35.78 0.2M
2025-07-01 36.00 36.00 35.46 35.46 1.5M
2025-06-30 36.11 36.30 36.01 36.01 3.2M
2025-06-27 35.79 36.00 35.73 35.96 0.0M
2025-06-26 35.60 35.82 35.60 35.82 0.0M
2025-06-25 35.42 35.42 35.26 35.32 0.0M
2025-06-24 35.00 35.15 34.99 35.14 0.0M
2025-06-23 34.41 34.62 34.11 34.62 0.0M
2025-06-20 34.57 34.57 34.11 34.18 0.1M
2025-06-18 34.60 34.60 34.36 34.36 1.9M
2025-06-17 34.50 34.50 34.45 34.45 0.0M
2025-06-16 34.79 34.79 34.69 34.69 0.0M
2025-06-13 34.40 34.59 34.26 34.26 0.0M
2025-06-12 34.65 34.78 34.65 34.73 0.0M
2025-06-11 34.82 34.94 34.62 34.67 0.0M
2025-06-10 34.55 34.67 34.55 34.65 0.0M
2025-06-09 34.67 34.67 34.48 34.57 0.0M
2025-06-06 34.60 34.63 34.60 34.63 0.0M
2025-06-05 34.48 34.48 34.19 34.28 0.0M
2025-06-04 34.45 34.50 34.41 34.49 0.0M
2025-06-03 34.19 34.37 34.19 34.31 0.0M
2025-06-02 33.76 34.03 33.63 34.02 0.4M
2025-05-30 33.66 33.81 33.63 33.69 0.9M
2025-05-29 33.98 34.02 33.66 33.71 0.0M
2025-05-28 33.68 33.73 33.65 33.65 0.0M
2025-05-27 33.69 33.70 33.66 33.66 0.0M
2025-05-23 32.95 32.95 32.95 32.95 0.0M
2025-05-22 33.37 33.40 33.21 33.26 0.0M
2025-05-21 33.61 33.73 33.16 33.19 0.0M
2025-05-20 33.64 33.65 33.56 33.63 0.0M
2025-05-19 33.42 34.06 33.42 34.06 0.1M
2025-05-16 33.50 33.80 33.50 33.80 0.0M
2025-05-15 33.56 33.78 33.55 33.62 0.0M
2025-05-14 33.77 33.86 33.69 33.75 0.0M
2025-05-13 33.20 33.67 33.20 33.58 0.0M
2025-05-12 32.97 33.10 32.67 33.10 0.0M
2025-05-09 31.93 31.93 31.68 31.77 0.0M
2025-05-08 31.77 32.12 31.77 31.81 0.0M
2025-05-07 31.44 31.65 31.25 31.63 0.0M
2025-05-06 31.41 31.75 31.41 31.60 0.0M
2025-05-05 31.82 31.91 31.73 31.73 0.0M
2025-05-02 31.77 32.08 31.75 31.95 0.0M
2025-05-01 31.64 31.67 31.45 31.45 0.0M
2025-04-30 30.30 31.04 30.29 31.04 0.5M
2025-04-29 30.55 30.94 30.55 30.86 0.0M
2025-04-28 30.73 30.77 30.33 30.77 0.1M
2025-04-25 30.42 30.75 30.41 30.74 0.0M
2025-04-24 29.58 30.29 29.58 30.29 0.0M
2025-04-23 29.72 29.90 29.48 29.48 0.0M
2025-04-22 28.43 28.73 28.32 28.73 0.0M
2025-04-21 28.42 28.46 27.69 28.02 0.0M
2025-04-17 28.67 28.98 28.64 28.76 0.0M
2025-04-16 29.15 29.16 28.40 28.82 0.0M
2025-04-15 29.89 29.91 29.65 29.65 0.0M
2025-04-14 30.32 30.32 29.51 29.66 0.0M
2025-04-11 29.22 29.58 28.96 29.55 0.0M
2025-04-10 29.62 29.62 28.77 29.06 0.0M
2025-04-09 27.28 30.29 27.28 30.29 0.0M
2025-04-08 28.64 28.84 27.11 27.15 0.0M
2025-04-07 26.38 28.32 26.01 27.46 0.0M
2025-04-04 28.19 28.19 27.29 27.29 0.0M
2025-04-03 29.48 29.55 29.00 29.00 0.0M
2025-04-02 30.31 31.10 30.31 30.97 0.0M
2025-04-01 30.29 30.78 30.18 30.78 0.6M
2025-03-31 29.90 30.54 29.67 30.54 2.1M
2025-03-28 31.14 31.14 30.40 30.44 0.0M
2025-03-27 31.25 31.45 31.25 31.28 0.0M
2025-03-26 32.13 32.13 31.40 31.48 0.0M
2025-03-25 32.13 32.25 32.12 32.25 0.0M
2025-03-24 31.89 32.08 31.80 32.08 0.0M
2025-03-21 31.03 31.42 31.02 31.42 0.0M
2025-03-20 31.23 31.44 31.14 31.23 0.0M
2025-03-19 31.03 31.56 30.97 31.36 0.0M
2025-03-18 31.10 31.10 30.75 30.79 0.0M
2025-03-17 31.19 31.49 31.11 31.33 0.0M
2025-03-14 30.85 31.38 30.85 31.38 0.1M
2025-03-13 30.63 30.92 30.46 30.49 0.0M
2025-03-12 31.30 31.43 30.84 31.22 0.0M
2025-03-11 30.77 31.06 30.45 30.81 0.0M
2025-03-10 31.40 31.40 30.44 30.73 0.0M
2025-03-07 32.24 32.24 31.50 32.15 0.0M
2025-03-06 32.44 32.83 32.01 32.11 0.0M
2025-03-05 32.79 33.15 32.54 33.15 0.0M
2025-03-04 32.42 33.13 32.03 32.68 0.0M
2025-03-03 34.03 34.03 32.78 33.12 0.0M
2025-02-28 33.12 33.96 33.12 33.96 0.8M
2025-02-27 33.94 34.09 33.26 33.27 0.0M
2025-02-26 34.46 34.56 34.09 34.19 0.0M
2025-02-25 34.22 34.22 33.64 33.93 0.0M
2025-02-24 34.31 34.56 34.28 34.29 0.0M
2025-02-21 35.10 35.10 34.72 34.72 0.0M
2025-02-20 35.45 35.55 35.33 35.55 0.0M
2025-02-19 35.65 35.78 35.45 35.75 0.0M
2025-02-18 35.91 35.91 35.54 35.77 0.0M
2025-02-14 35.74 35.81 35.71 35.81 0.0M
2025-02-13 35.42 35.69 35.34 35.69 0.0M
2025-02-12 35.24 35.52 35.24 35.46 0.0M
2025-02-11 35.54 35.68 35.54 35.57 0.0M
2025-02-10 35.57 35.78 35.57 35.67 0.0M
2025-02-07 35.77 35.79 35.26 35.26 0.0M
2025-02-06 35.50 35.71 35.46 35.69 0.0M
2025-02-05 35.19 35.44 35.13 35.44 0.0M
2025-02-04 35.08 35.39 35.03 35.39 0.0M
2025-02-03 34.41 34.97 34.38 34.89 0.0M
2025-01-31 35.64 35.75 35.12 35.12 0.2M
2025-01-30 35.27 35.31 35.09 35.28 0.0M
2025-01-29 35.24 35.29 35.21 35.27 0.0M
2025-01-28 35.09 35.48 35.09 35.48 0.0M
2025-01-27 34.45 34.73 34.45 34.66 0.0M
2025-01-24 36.28 36.28 36.00 36.00 0.0M
2025-01-23 35.87 36.16 35.84 36.15 0.0M
2025-01-22 35.95 36.11 35.92 35.92 0.0M
2025-01-21 35.31 35.37 35.12 35.36 0.0M
2025-01-17 35.25 35.25 34.96 35.10 0.0M
2025-01-16 34.85 34.93 34.67 34.67 0.0M
2025-01-15 34.63 34.96 34.53 34.89 0.0M
2025-01-14 34.43 34.43 33.88 34.05 0.0M
2025-01-13 33.90 34.30 33.90 34.30 0.0M
2025-01-10 34.72 34.72 34.24 34.39 1.6M
2025-01-08 35.06 35.07 34.76 34.96 0.1M
2025-01-07 35.93 35.93 34.82 34.93 0.0M
2025-01-06 35.75 35.94 35.64 35.74 0.0M
2025-01-03 35.02 35.30 35.02 35.30 0.0M
2025-01-02 34.91 35.14 34.39 34.72 0.0M