Nuveen Securitized Income ETF (NSCI)
NYSEARCA: NSCI · Real-Time Price · USD
25.18
+0.04 (0.16%)
Jul 24, 2026, 4:00 PM EDT - Market closed
NSCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 25.16 | 25.18 | 25.16 | 25.18 | 25.18 | 0.15% | 72,053 |
| Jul 23, 2026 | 25.14 | 25.14 | 25.10 | 25.14 | 25.14 | -0.05% | 118,821 |
| Jul 22, 2026 | 25.16 | 25.21 | 25.16 | 25.16 | 25.16 | -0.02% | 67,794 |
| Jul 21, 2026 | 25.18 | 25.18 | 25.15 | 25.16 | 25.16 | -0.08% | 58,863 |
| Jul 20, 2026 | 25.21 | 25.21 | 25.17 | 25.18 | 25.18 | -0.08% | 91,192 |
| Jul 17, 2026 | 25.18 | 25.23 | 25.18 | 25.20 | 25.20 | 0.12% | 2,975 |
| Jul 16, 2026 | 25.17 | 25.18 | 25.16 | 25.17 | 25.17 | - | 8,161 |
| Jul 15, 2026 | 25.17 | 25.21 | 25.16 | 25.17 | 25.17 | 0.12% | 2,976 |
| Jul 14, 2026 | 25.14 | 25.15 | 25.14 | 25.14 | 25.14 | 0.04% | 122,183 |
| Jul 13, 2026 | 25.14 | 25.17 | 25.13 | 25.13 | 25.13 | -0.04% | 121,680 |
| Jul 10, 2026 | 25.13 | 25.15 | 25.12 | 25.14 | 25.14 | - | 122,533 |
| Jul 9, 2026 | 25.14 | 25.14 | 25.13 | 25.14 | 25.14 | 0.04% | 53,023 |
| Jul 8, 2026 | 25.11 | 25.13 | 25.11 | 25.13 | 25.13 | -0.04% | 967 |
| Jul 7, 2026 | 25.14 | 25.15 | 25.14 | 25.14 | 25.14 | -0.08% | 14,039 |
| Jul 6, 2026 | 25.15 | 25.17 | 25.15 | 25.16 | 25.16 | - | 1,732 |
| Jul 2, 2026 | 25.15 | 25.18 | 25.15 | 25.16 | 25.16 | 0.02% | 4,705 |
| Jul 1, 2026 | 25.15 | 25.16 | 25.15 | 25.16 | 25.16 | -0.01% | 80,713 |
| Jun 30, 2026 | 25.27 | 25.27 | 25.25 | 25.26 | 25.16 | 0.08% | 80,805 |
| Jun 29, 2026 | 25.25 | 25.25 | 25.24 | 25.24 | 25.14 | 0.04% | 60,459 |
| Jun 26, 2026 | 25.24 | 25.24 | 25.23 | 25.23 | 25.13 | 0.04% | 60,731 |
| Jun 25, 2026 | 25.22 | 25.24 | 25.22 | 25.22 | 25.12 | 0.08% | 3,459 |
| Jun 24, 2026 | 25.21 | 25.21 | 25.20 | 25.20 | 25.10 | 0.12% | 52,530 |
| Jun 23, 2026 | 25.18 | 25.18 | 25.17 | 25.17 | 25.07 | 0.04% | 1,696 |
| Jun 22, 2026 | 25.17 | 25.17 | 25.16 | 25.16 | 25.06 | -0.06% | 398 |
| Jun 18, 2026 | 25.19 | 25.19 | 25.18 | 25.18 | 25.07 | - | 46,034 |
| Jun 17, 2026 | 25.21 | 25.27 | 25.18 | 25.18 | 25.07 | -0.10% | 1,423 |
| Jun 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.10 | 0.06% | 719 |
| Jun 15, 2026 | 25.20 | 25.20 | 25.19 | 25.19 | 25.08 | 0.02% | 264 |
| Jun 12, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.08 | - | 448 |
| Jun 11, 2026 | 25.16 | 25.18 | 25.16 | 25.18 | 25.08 | 0.12% | 39,928 |
| Jun 10, 2026 | 25.16 | 25.16 | 25.15 | 25.15 | 25.05 | 0.04% | 77,766 |
| Jun 9, 2026 | 25.15 | 25.17 | 25.13 | 25.14 | 25.04 | 0.04% | 3,604 |
| Jun 8, 2026 | 25.14 | 25.14 | 25.12 | 25.13 | 25.03 | -0.10% | 1,955 |
| Jun 5, 2026 | 25.15 | 25.16 | 25.15 | 25.16 | 25.05 | 0.02% | 417 |
| Jun 4, 2026 | 25.15 | 25.16 | 25.15 | 25.15 | 25.05 | 0.02% | 119,774 |
| Jun 3, 2026 | 25.14 | 25.17 | 25.14 | 25.15 | 25.04 | -0.04% | 1,280 |
| Jun 2, 2026 | 25.15 | 25.16 | 25.15 | 25.16 | 25.05 | 0.04% | 280 |
| Jun 1, 2026 | 25.14 | 25.15 | 25.14 | 25.15 | 25.04 | -0.03% | 596 |
| May 29, 2026 | 25.25 | 25.26 | 25.25 | 25.26 | 25.05 | 0.06% | 537 |
| May 28, 2026 | 25.21 | 25.27 | 25.21 | 25.24 | 25.04 | 0.10% | 57,575 |
| May 27, 2026 | 25.21 | 25.22 | 25.21 | 25.22 | 25.01 | 0.14% | 62,246 |
| May 26, 2026 | 25.19 | 25.19 | 25.18 | 25.18 | 24.98 | 0.08% | 511 |
| May 22, 2026 | 25.16 | 25.17 | 25.16 | 25.16 | 24.96 | 0.04% | 2,646 |
| May 21, 2026 | 25.15 | 25.16 | 25.15 | 25.15 | 24.95 | 0.08% | 404 |
| May 20, 2026 | 25.13 | 25.14 | 25.13 | 25.13 | 24.93 | 0.08% | 676 |
| May 19, 2026 | 25.12 | 25.12 | 25.11 | 25.11 | 24.91 | -0.08% | 529 |
| May 18, 2026 | 25.14 | 25.14 | 25.13 | 25.13 | 24.93 | -0.10% | 151,303 |
| May 15, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.95 | -0.09% | 578 |
| May 14, 2026 | 25.17 | 25.18 | 25.17 | 25.18 | 24.97 | 0.09% | 41,809 |
| May 13, 2026 | 25.16 | 25.19 | 25.16 | 25.16 | 24.95 | -0.02% | 1,185 |