Skip to main content
logo
Nuveen Securitized Income ETF (NSCI)
NYSEARCA: NSCI · Real-Time Price · USD
25.19
-0.01 (-0.03%)
Jan 9, 2026, 4:00 PM EST - Market closed

NSCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202625.2125.2125.1925.1925.19-0.03%125
Jan 8, 202625.2025.2025.2025.2025.200.04%-
Jan 7, 202625.2025.2025.1925.1925.190.04%90,000
Jan 6, 202625.1725.1825.1425.1825.180.06%507
Jan 5, 202625.1725.1725.1725.1725.17-106
Jan 2, 202625.1725.1725.1725.1725.17-0.02%2
Dec 31, 202525.1725.1725.1725.1725.170.08%5
Dec 30, 202525.1625.1625.1425.1525.15-0.06%113,389
Dec 29, 202525.1725.1725.1725.1725.170.08%61
Dec 26, 202525.1525.1525.1525.1525.150.06%135
Dec 24, 202525.1325.1325.1325.1325.130.04%9
Dec 23, 202525.1225.1225.1225.1225.12-8
Dec 22, 202525.1225.1225.1225.1225.12-0.08%12
Dec 19, 202525.1425.1425.1425.1425.140.04%10
Dec 18, 202525.1325.1325.1325.1325.13-0.36%100,047
Dec 17, 202525.2325.2325.2225.2225.10-1,413
Dec 16, 202525.2325.2325.2225.2225.100.06%304
Dec 15, 202525.2125.2125.2125.2125.080.06%-
Dec 12, 202525.1925.2025.1625.1925.07-0.04%1,000
Dec 11, 202525.2125.2125.2025.2025.080.06%541
Dec 10, 202525.1725.1925.1725.1925.060.10%126
Dec 9, 202525.1725.1725.1625.1625.04-0.04%477
Dec 8, 202525.2625.2625.1725.1725.05-0.06%511
Dec 5, 202525.2025.2025.1925.1925.06-0.04%869
Dec 4, 202525.2025.2025.2025.2025.07--
Dec 3, 202525.2025.2025.2025.2025.070.04%2
Dec 2, 202525.1925.1925.1925.1925.060.02%75
Dec 1, 202525.1825.1825.1825.1825.06-0.36%-
Nov 28, 202525.2725.2725.2725.2725.070.02%-
Nov 26, 202525.2725.2725.2725.2725.070.12%-
Nov 25, 202525.2425.2425.2425.2425.040.04%147
Nov 24, 202525.2225.2325.2225.2325.030.12%100
Nov 21, 202525.2025.2025.2025.2025.000.16%390,000
Nov 20, 202525.1625.1625.1625.1624.96-97
Nov 19, 202525.2025.2025.1525.1624.96-200,400
Nov 18, 202525.1625.1625.1625.1624.960.02%47
Nov 17, 202525.1525.1525.1525.1524.950.02%2
Nov 14, 202525.1525.1525.1525.1524.950.02%260,006
Nov 13, 202525.1725.1725.1425.1424.94-0.06%352
Nov 12, 202525.1625.1625.1625.1624.960.10%-
Nov 11, 202525.1725.2025.1325.1324.93-200,100
Nov 10, 202525.1325.1325.1325.1324.930.06%40
Nov 7, 202525.1725.1725.1225.1224.920.10%160,100
Nov 6, 202525.0925.0925.0925.0924.89-0.02%150
Nov 5, 202525.1025.1025.1025.1024.900.02%1
Nov 4, 202525.0825.0925.0825.0924.89-330,037
Nov 3, 202525.0925.0925.0925.0924.89-0.30%7
Oct 31, 202525.1725.1725.1725.1724.890.04%102
Oct 30, 202525.1625.1625.1625.1624.88-0.12%3
Oct 29, 202525.1925.1925.1925.1924.91-0.06%132