Nuveen Securitized Income ETF (NSCI)
NYSEARCA: NSCI · Real-Time Price · USD
24.85
+0.02 (0.06%)
Oct 15, 2026, 4:00 PM EDT - Market closed
NSCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.84 | 24.85 | 24.84 | 24.85 | 24.85 | 0.08% | 1,040 |
| Oct 14, 2026 | 24.80 | 24.83 | 24.80 | 24.83 | 24.83 | -0.04% | 2,107 |
| Oct 13, 2026 | 24.84 | 24.86 | 24.83 | 24.84 | 24.84 | -0.10% | 117,072 |
| Oct 12, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.02% | 110 |
| Oct 9, 2026 | 24.87 | 24.87 | 24.85 | 24.87 | 24.87 | -0.02% | 77,395 |
| Oct 8, 2026 | 24.89 | 24.89 | 24.84 | 24.87 | 24.87 | 0.02% | 214,076 |
| Oct 7, 2026 | 24.84 | 24.87 | 24.84 | 24.87 | 24.87 | 0.04% | 53,921 |
| Oct 6, 2026 | 24.86 | 24.88 | 24.84 | 24.86 | 24.86 | - | 3,889 |
| Oct 5, 2026 | 24.84 | 24.86 | 24.84 | 24.86 | 24.86 | - | 523 |
| Oct 2, 2026 | 24.87 | 24.98 | 24.85 | 24.86 | 24.86 | -0.08% | 171,397 |
| Oct 1, 2026 | 24.82 | 24.88 | 24.82 | 24.88 | 24.88 | 0.12% | 5,689 |
| Sep 30, 2026 | 24.94 | 24.96 | 24.94 | 24.95 | 24.84 | -0.06% | 91,361 |
| Sep 29, 2026 | 24.93 | 25.13 | 24.93 | 24.96 | 24.86 | -0.02% | 37,252 |
| Sep 28, 2026 | 24.95 | 24.97 | 24.95 | 24.97 | 24.86 | 0.04% | 471 |
| Sep 25, 2026 | 24.97 | 24.97 | 24.93 | 24.96 | 24.86 | -0.02% | 10,622 |
| Sep 24, 2026 | 24.98 | 24.98 | 24.96 | 24.96 | 24.86 | -0.05% | 350,564 |
| Sep 23, 2026 | 25.05 | 25.05 | 24.98 | 24.98 | 24.88 | -0.14% | 177,334 |
| Sep 22, 2026 | 25.02 | 25.04 | 25.00 | 25.01 | 24.91 | 0.06% | 77,536 |
| Sep 21, 2026 | 24.99 | 25.00 | 24.99 | 25.00 | 24.89 | -0.02% | 52,973 |
| Sep 18, 2026 | 25.00 | 25.14 | 24.99 | 25.00 | 24.90 | -0.06% | 3,784 |
| Sep 17, 2026 | 25.00 | 25.12 | 24.99 | 25.02 | 24.91 | 0.04% | 215,389 |
| Sep 16, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | 24.90 | -0.04% | 120,814 |
| Sep 15, 2026 | 24.98 | 25.02 | 24.98 | 25.02 | 24.91 | - | 93,929 |
| Sep 14, 2026 | 24.99 | 25.02 | 24.99 | 25.02 | 24.91 | - | 80,424 |
| Sep 11, 2026 | 25.01 | 25.04 | 25.01 | 25.02 | 24.91 | -0.12% | 65,499 |
| Sep 10, 2026 | 25.04 | 25.05 | 25.03 | 25.05 | 24.94 | -0.12% | 56,453 |
| Sep 9, 2026 | 25.07 | 25.11 | 25.07 | 25.08 | 24.97 | -0.04% | 62,788 |
| Sep 8, 2026 | 25.09 | 25.10 | 25.09 | 25.09 | 24.98 | -0.06% | 48,941 |
| Sep 4, 2026 | 25.08 | 25.10 | 25.08 | 25.10 | 25.00 | 0.09% | 81,015 |
| Sep 3, 2026 | 25.07 | 25.09 | 25.07 | 25.08 | 24.98 | -0.04% | 555 |
| Sep 2, 2026 | 25.19 | 25.19 | 25.06 | 25.09 | 24.99 | 0.01% | 124,881 |
| Sep 1, 2026 | 25.15 | 25.15 | 25.07 | 25.09 | 24.98 | -0.01% | 161,165 |
| Aug 31, 2026 | 25.19 | 25.21 | 25.19 | 25.20 | 24.99 | -0.06% | 100,804 |
| Aug 28, 2026 | 25.25 | 25.25 | 25.21 | 25.21 | 25.00 | -0.06% | 3,292 |
| Aug 27, 2026 | 25.22 | 25.23 | 25.22 | 25.23 | 25.02 | -0.02% | 1,200 |
| Aug 26, 2026 | 25.23 | 25.24 | 25.22 | 25.23 | 25.02 | - | 79,481 |
| Aug 25, 2026 | 25.21 | 25.23 | 25.21 | 25.23 | 25.02 | 0.12% | 59,557 |
| Aug 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.99 | -0.02% | 1,173 |
| Aug 21, 2026 | 25.23 | 25.23 | 25.20 | 25.21 | 25.00 | -0.10% | 129,515 |
| Aug 20, 2026 | 25.22 | 25.23 | 25.22 | 25.23 | 25.02 | 0.04% | 1,240 |
| Aug 19, 2026 | 25.21 | 25.22 | 25.21 | 25.22 | 25.01 | - | 87,587 |
| Aug 18, 2026 | 25.20 | 25.22 | 25.18 | 25.22 | 25.01 | 0.08% | 45,682 |
| Aug 17, 2026 | 25.19 | 25.20 | 25.19 | 25.20 | 24.99 | - | 705 |
| Aug 14, 2026 | 25.25 | 25.25 | 25.20 | 25.20 | 24.99 | - | 173,981 |
| Aug 13, 2026 | 25.20 | 25.20 | 25.19 | 25.20 | 24.99 | 0.04% | 162,884 |
| Aug 12, 2026 | 25.20 | 25.20 | 25.18 | 25.19 | 24.98 | 0.06% | 178,947 |
| Aug 11, 2026 | 25.17 | 25.19 | 25.16 | 25.18 | 24.97 | 0.08% | 46,590 |
| Aug 10, 2026 | 25.15 | 25.17 | 25.15 | 25.16 | 24.95 | -0.02% | 60,853 |
| Aug 7, 2026 | 25.17 | 25.17 | 25.16 | 25.16 | 24.95 | 0.02% | 60,407 |
| Aug 6, 2026 | 25.16 | 25.18 | 25.16 | 25.16 | 24.95 | 0.02% | 94,739 |