Nuveen Securitized Income ETF (NSCI)
NYSEARCA: NSCI · Real-Time Price · USD
25.11
-0.02 (-0.08%)
May 19, 2026, 4:00 PM EDT - Market closed
NSCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 25.12 | 25.12 | 25.11 | 25.11 | 25.11 | -0.08% | 529 |
| May 18, 2026 | 25.14 | 25.14 | 25.13 | 25.13 | 25.13 | -0.10% | 151,303 |
| May 15, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.09% | 578 |
| May 14, 2026 | 25.17 | 25.18 | 25.17 | 25.18 | 25.18 | 0.09% | 41,809 |
| May 13, 2026 | 25.16 | 25.19 | 25.16 | 25.16 | 25.16 | -0.02% | 1,185 |
| May 12, 2026 | 25.18 | 25.18 | 25.16 | 25.16 | 25.16 | -0.22% | 84,283 |
| May 11, 2026 | 25.18 | 25.28 | 25.18 | 25.22 | 25.22 | 0.18% | 14,601 |
| May 8, 2026 | 25.18 | 25.18 | 25.17 | 25.17 | 25.17 | 0.02% | 899 |
| May 7, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.04% | 79,089 |
| May 6, 2026 | 25.17 | 25.18 | 25.17 | 25.18 | 25.18 | 0.16% | 30,692 |
| May 5, 2026 | 25.15 | 25.15 | 25.14 | 25.14 | 25.14 | - | 117,667 |
| May 4, 2026 | 25.14 | 25.15 | 25.14 | 25.14 | 25.14 | 0.02% | 32,716 |
| May 1, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.32% | 293 |
| Apr 30, 2026 | 25.23 | 25.23 | 25.21 | 25.21 | 25.11 | -0.08% | 59,427 |
| Apr 29, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.13 | - | 43,575 |
| Apr 28, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.13 | - | 2 |
| Apr 27, 2026 | 25.24 | 25.24 | 25.23 | 25.23 | 25.13 | 0.04% | 166,430 |
| Apr 24, 2026 | 25.23 | 25.23 | 25.22 | 25.22 | 25.12 | 0.08% | 86,005 |
| Apr 23, 2026 | 25.21 | 25.21 | 25.20 | 25.20 | 25.10 | - | 156 |
| Apr 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.10 | - | 6 |
| Apr 21, 2026 | 25.22 | 25.24 | 25.20 | 25.20 | 25.10 | -0.14% | 198,101 |
| Apr 20, 2026 | 25.22 | 25.24 | 25.22 | 25.24 | 25.14 | 0.14% | 79,545 |
| Apr 17, 2026 | 25.22 | 25.22 | 25.20 | 25.20 | 25.10 | 0.10% | 908 |
| Apr 16, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.08 | 0.06% | 8 |
| Apr 15, 2026 | 25.17 | 25.17 | 25.16 | 25.16 | 25.06 | 0.04% | 85,406 |
| Apr 14, 2026 | 25.14 | 25.15 | 25.14 | 25.15 | 25.05 | 0.16% | 106 |
| Apr 13, 2026 | 25.14 | 25.14 | 25.06 | 25.11 | 25.01 | -0.04% | 12,697 |
| Apr 10, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.02 | - | 21 |
| Apr 9, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.02 | 0.12% | 80 |
| Apr 8, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.99 | 0.04% | 1,110 |
| Apr 7, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.98 | 0.04% | 150 |
| Apr 6, 2026 | 25.08 | 25.08 | 25.07 | 25.07 | 24.97 | -0.04% | 115 |
| Apr 2, 2026 | 25.08 | 25.09 | 25.08 | 25.08 | 24.98 | 0.12% | 165,158 |
| Apr 1, 2026 | 25.06 | 25.06 | 25.05 | 25.05 | 24.95 | -0.51% | 147 |
| Mar 31, 2026 | 25.16 | 25.18 | 25.16 | 25.18 | 24.98 | 0.25% | 3,016 |
| Mar 30, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.92 | 0.10% | 5 |
| Mar 27, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.89 | -0.10% | 257 |
| Mar 26, 2026 | 25.11 | 25.12 | 25.11 | 25.12 | 24.92 | - | 3,309 |
| Mar 25, 2026 | 25.12 | 25.12 | 25.10 | 25.12 | 24.92 | 0.06% | 180,134 |
| Mar 24, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.90 | -0.06% | - |
| Mar 23, 2026 | 25.10 | 25.12 | 25.10 | 25.12 | 24.92 | -0.04% | 200 |
| Mar 20, 2026 | 25.14 | 25.14 | 25.13 | 25.13 | 24.93 | -0.14% | 273 |
| Mar 19, 2026 | 25.15 | 25.16 | 25.15 | 25.16 | 24.96 | -0.10% | 602 |
| Mar 18, 2026 | 25.20 | 25.20 | 25.19 | 25.19 | 24.98 | -0.04% | 255 |
| Mar 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.99 | 0.06% | 276 |
| Mar 16, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.98 | 0.02% | 175 |
| Mar 13, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.97 | -0.02% | 613 |
| Mar 12, 2026 | 25.20 | 25.20 | 25.18 | 25.18 | 24.98 | -0.16% | 450 |
| Mar 11, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.02 | -0.06% | 1,730 |
| Mar 10, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.03 | -0.02% | 1 |