Nuveen Securitized Income ETF (NSCI)
NYSEARCA: NSCI · Real-Time Price · USD
25.31
+0.01 (0.04%)
Jan 30, 2026, 4:00 PM EST - Market closed
NSCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.06% | 160,001 |
| Jan 29, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.06% | 1 |
| Jan 28, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - | 80,007 |
| Jan 27, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.08% | 3 |
| Jan 26, 2026 | 25.27 | 25.27 | 25.26 | 25.26 | 25.26 | 0.08% | 142 |
| Jan 23, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.08% | - |
| Jan 22, 2026 | 25.23 | 25.23 | 25.22 | 25.22 | 25.22 | 0.02% | 40,000 |
| Jan 21, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.02% | - |
| Jan 20, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.04% | 1 |
| Jan 16, 2026 | 25.23 | 25.23 | 25.22 | 25.22 | 25.22 | 0.02% | 119,380 |
| Jan 15, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.02% | - |
| Jan 14, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.08% | 121 |
| Jan 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 50 |
| Jan 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.03% | 26 |
| Jan 9, 2026 | 25.21 | 25.21 | 25.19 | 25.19 | 25.19 | -0.03% | 125 |
| Jan 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.04% | - |
| Jan 7, 2026 | 25.20 | 25.20 | 25.19 | 25.19 | 25.19 | 0.04% | 90,000 |
| Jan 6, 2026 | 25.17 | 25.18 | 25.14 | 25.18 | 25.18 | 0.06% | 507 |
| Jan 5, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - | 106 |
| Jan 2, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.02% | 2 |
| Dec 31, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.08% | 5 |
| Dec 30, 2025 | 25.16 | 25.16 | 25.14 | 25.15 | 25.15 | -0.06% | 113,389 |
| Dec 29, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.08% | 61 |
| Dec 26, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.06% | 135 |
| Dec 24, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.04% | 9 |
| Dec 23, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - | 8 |
| Dec 22, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.08% | 12 |
| Dec 19, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.04% | 10 |
| Dec 18, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.36% | 100,047 |
| Dec 17, 2025 | 25.23 | 25.23 | 25.22 | 25.22 | 25.10 | - | 1,413 |
| Dec 16, 2025 | 25.23 | 25.23 | 25.22 | 25.22 | 25.10 | 0.06% | 304 |
| Dec 15, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.08 | 0.06% | - |
| Dec 12, 2025 | 25.19 | 25.20 | 25.16 | 25.19 | 25.07 | -0.04% | 1,000 |
| Dec 11, 2025 | 25.21 | 25.21 | 25.20 | 25.20 | 25.08 | 0.06% | 541 |
| Dec 10, 2025 | 25.17 | 25.19 | 25.17 | 25.19 | 25.06 | 0.10% | 126 |
| Dec 9, 2025 | 25.17 | 25.17 | 25.16 | 25.16 | 25.04 | -0.04% | 477 |
| Dec 8, 2025 | 25.26 | 25.26 | 25.17 | 25.17 | 25.05 | -0.06% | 511 |
| Dec 5, 2025 | 25.20 | 25.20 | 25.19 | 25.19 | 25.06 | -0.04% | 869 |
| Dec 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.07 | - | - |
| Dec 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.07 | 0.04% | 2 |
| Dec 2, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.06 | 0.02% | 75 |
| Dec 1, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.06 | -0.36% | - |
| Nov 28, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.07 | 0.02% | - |
| Nov 26, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.07 | 0.12% | - |
| Nov 25, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.04 | 0.04% | 147 |
| Nov 24, 2025 | 25.22 | 25.23 | 25.22 | 25.23 | 25.03 | 0.12% | 100 |
| Nov 21, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.00 | 0.16% | 390,000 |
| Nov 20, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.96 | - | 97 |
| Nov 19, 2025 | 25.20 | 25.20 | 25.15 | 25.16 | 24.96 | - | 200,400 |
| Nov 18, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.96 | 0.02% | 47 |