Skip to main content
logo
Nuveen Securitized Income ETF (NSCI)
NYSEARCA: NSCI · Real-Time Price · USD
24.90
+0.03 (0.10%)
Nov 6, 2026, 4:00 PM EST - Market closed

NSCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202624.9224.9224.9224.9024.900.10%9,778
Nov 5, 202624.8625.0124.8624.8724.87-0.12%4,139
Nov 4, 202624.8724.9324.8624.9024.900.16%24,671
Nov 3, 202624.8724.8924.8624.8624.86-0.06%57,151
Nov 2, 202624.8624.8824.8624.8824.870.18%57,895
Oct 30, 202624.9524.9524.9424.9424.830.01%2,997
Oct 29, 202624.9224.9524.9224.9424.830.18%6,759
Oct 28, 202624.9124.9124.8924.9024.78-0.06%2,547
Oct 27, 202624.9024.9424.9024.9124.800.02%10,091
Oct 26, 202624.9124.9424.9024.9124.79-12,787
Oct 23, 202624.8924.9124.8924.9124.790.22%6,062
Oct 22, 202624.8524.9024.7524.8524.740.06%89,804
Oct 21, 202624.8524.8624.8424.8424.72-0.04%41,035
Oct 20, 202624.8424.8624.8424.8524.73-0.04%1,925
Oct 19, 202624.8524.8724.8524.8624.74-9,634
Oct 16, 202624.8524.8624.8524.8624.740.04%122,841
Oct 15, 202624.8424.8524.8424.8524.730.08%1,040
Oct 14, 202624.8024.8324.8024.8324.71-0.04%2,107
Oct 13, 202624.8424.8624.8324.8424.72-0.10%117,072
Oct 12, 202624.8624.8624.8624.8624.75-0.02%110
Oct 9, 202624.8724.8724.8524.8724.75-0.02%77,395
Oct 8, 202624.8924.8924.8424.8724.760.02%214,076
Oct 7, 202624.8424.8724.8424.8724.750.04%53,921
Oct 6, 202624.8624.8824.8424.8624.74-3,889
Oct 5, 202624.8424.8624.8424.8624.74-524
Oct 2, 202624.8724.9824.8524.8624.74-0.08%171,397
Oct 1, 202624.8224.8824.8224.8824.760.12%5,689
Sep 30, 202624.9424.9624.9424.9524.73-0.06%91,361
Sep 29, 202624.9325.1324.9324.9624.75-0.02%37,252
Sep 28, 202624.9524.9724.9524.9724.750.04%471
Sep 25, 202624.9724.9724.9324.9624.74-0.02%10,622
Sep 24, 202624.9824.9824.9624.9624.75-0.05%350,564
Sep 23, 202625.0525.0524.9824.9824.76-0.14%177,334
Sep 22, 202625.0225.0425.0025.0124.800.06%77,536
Sep 21, 202624.9925.0024.9925.0024.78-0.02%52,973
Sep 18, 202625.0025.1424.9925.0024.79-0.06%3,784
Sep 17, 202625.0025.1224.9925.0224.800.04%215,389
Sep 16, 202625.0025.0125.0025.0124.79-0.04%120,814
Sep 15, 202624.9825.0224.9825.0224.80-93,929
Sep 14, 202624.9925.0224.9925.0224.80-80,424
Sep 11, 202625.0125.0425.0125.0224.80-0.12%65,499
Sep 10, 202625.0425.0525.0325.0524.83-0.12%56,453
Sep 9, 202625.0725.1125.0725.0824.86-0.04%62,788
Sep 8, 202625.0925.1025.0925.0924.87-0.06%48,941
Sep 4, 202625.0825.1025.0825.1024.890.09%81,015
Sep 3, 202625.0725.0925.0725.0824.87-0.04%555
Sep 2, 202625.1925.1925.0625.0924.870.01%124,881
Sep 1, 202625.1525.1525.0725.0924.87-0.01%161,165
Aug 31, 202625.1925.2125.1925.2024.88-0.06%100,804
Aug 28, 202625.2525.2525.2125.2124.89-0.06%3,292