Nuveen Securitized Income ETF (NSCI)
NYSEARCA: NSCI · Real-Time Price · USD
25.23
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
25.23
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
NSCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 25.24 | 25.24 | 25.23 | 25.23 | 25.23 | 0.04% | 166,430 |
| Apr 24, 2026 | 25.23 | 25.23 | 25.22 | 25.22 | 25.22 | 0.08% | 86,005 |
| Apr 23, 2026 | 25.21 | 25.21 | 25.20 | 25.20 | 25.20 | - | 156 |
| Apr 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 6 |
| Apr 21, 2026 | 25.22 | 25.24 | 25.20 | 25.20 | 25.20 | -0.14% | 198,101 |
| Apr 20, 2026 | 25.22 | 25.24 | 25.22 | 25.24 | 25.24 | 0.14% | 79,545 |
| Apr 17, 2026 | 25.22 | 25.22 | 25.20 | 25.20 | 25.20 | 0.10% | 908 |
| Apr 16, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.06% | 8 |
| Apr 15, 2026 | 25.17 | 25.17 | 25.16 | 25.16 | 25.16 | 0.04% | 85,406 |
| Apr 14, 2026 | 25.14 | 25.15 | 25.14 | 25.15 | 25.15 | 0.16% | 106 |
| Apr 13, 2026 | 25.14 | 25.14 | 25.06 | 25.11 | 25.11 | -0.04% | 12,697 |
| Apr 10, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - | 21 |
| Apr 9, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.12% | 80 |
| Apr 8, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.04% | 1,110 |
| Apr 7, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.04% | 150 |
| Apr 6, 2026 | 25.08 | 25.08 | 25.07 | 25.07 | 25.07 | -0.04% | 115 |
| Apr 2, 2026 | 25.08 | 25.09 | 25.08 | 25.08 | 25.08 | 0.12% | 165,158 |
| Apr 1, 2026 | 25.06 | 25.06 | 25.05 | 25.05 | 25.05 | -0.51% | 147 |
| Mar 31, 2026 | 25.16 | 25.18 | 25.16 | 25.18 | 25.08 | 0.25% | 3,016 |
| Mar 30, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.01 | 0.10% | 5 |
| Mar 27, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.99 | -0.10% | 257 |
| Mar 26, 2026 | 25.11 | 25.12 | 25.11 | 25.12 | 25.01 | - | 3,309 |
| Mar 25, 2026 | 25.12 | 25.12 | 25.10 | 25.12 | 25.01 | 0.06% | 180,134 |
| Mar 24, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.00 | -0.06% | - |
| Mar 23, 2026 | 25.10 | 25.12 | 25.10 | 25.12 | 25.01 | -0.04% | 200 |
| Mar 20, 2026 | 25.14 | 25.14 | 25.13 | 25.13 | 25.02 | -0.14% | 273 |
| Mar 19, 2026 | 25.15 | 25.16 | 25.15 | 25.16 | 25.06 | -0.10% | 602 |
| Mar 18, 2026 | 25.20 | 25.20 | 25.19 | 25.19 | 25.08 | -0.04% | 255 |
| Mar 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.09 | 0.06% | 276 |
| Mar 16, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.08 | 0.02% | 175 |
| Mar 13, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.07 | -0.02% | 613 |
| Mar 12, 2026 | 25.20 | 25.20 | 25.18 | 25.18 | 25.08 | -0.16% | 450 |
| Mar 11, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.12 | -0.06% | 1,730 |
| Mar 10, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.13 | -0.02% | 1 |
| Mar 9, 2026 | 25.21 | 25.24 | 25.21 | 25.24 | 25.14 | 0.04% | 3,681 |
| Mar 6, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.13 | -0.09% | 1 |
| Mar 5, 2026 | 25.24 | 25.26 | 25.24 | 25.25 | 25.15 | -0.09% | 1,005 |
| Mar 4, 2026 | 25.28 | 25.31 | 25.28 | 25.28 | 25.17 | -0.08% | 1,702 |
| Mar 3, 2026 | 25.29 | 25.30 | 25.29 | 25.30 | 25.19 | -0.14% | 609 |
| Mar 2, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.23 | -0.53% | 66 |
| Feb 27, 2026 | 25.43 | 25.47 | 25.43 | 25.47 | 25.27 | 0.26% | 79,216 |
| Feb 26, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.20 | - | 125 |
| Feb 25, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.20 | - | 1 |
| Feb 24, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.20 | 0.08% | - |
| Feb 23, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.18 | 0.04% | 165 |
| Feb 20, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.17 | 0.04% | 3 |
| Feb 19, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.16 | - | - |
| Feb 18, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.16 | -0.08% | - |
| Feb 17, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.18 | 0.08% | 80,000 |
| Feb 13, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.16 | 0.20% | 60,000 |