Nuveen Securitized Income ETF (NSCI)
NYSEARCA: NSCI · Real-Time Price · USD
25.10
+0.02 (0.08%)
Sep 4, 2026, 4:00 PM EDT - Market closed
NSCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25.08 | 25.10 | 25.08 | 25.10 | 25.10 | 0.09% | 81,015 |
| Sep 3, 2026 | 25.07 | 25.09 | 25.07 | 25.08 | 25.08 | -0.04% | 554 |
| Sep 2, 2026 | 25.19 | 25.19 | 25.06 | 25.09 | 25.09 | 0.01% | 124,881 |
| Sep 1, 2026 | 25.15 | 25.15 | 25.07 | 25.09 | 25.09 | -0.01% | 161,165 |
| Aug 31, 2026 | 25.19 | 25.21 | 25.19 | 25.20 | 25.09 | -0.06% | 100,804 |
| Aug 28, 2026 | 25.25 | 25.25 | 25.21 | 25.21 | 25.10 | -0.06% | 3,292 |
| Aug 27, 2026 | 25.22 | 25.23 | 25.22 | 25.23 | 25.12 | -0.02% | 1,200 |
| Aug 26, 2026 | 25.23 | 25.24 | 25.22 | 25.23 | 25.12 | - | 79,481 |
| Aug 25, 2026 | 25.21 | 25.23 | 25.21 | 25.23 | 25.12 | 0.12% | 59,557 |
| Aug 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.09 | -0.02% | 1,173 |
| Aug 21, 2026 | 25.23 | 25.23 | 25.20 | 25.21 | 25.10 | -0.10% | 129,515 |
| Aug 20, 2026 | 25.22 | 25.23 | 25.22 | 25.23 | 25.12 | 0.04% | 1,240 |
| Aug 19, 2026 | 25.21 | 25.22 | 25.21 | 25.22 | 25.11 | - | 87,587 |
| Aug 18, 2026 | 25.20 | 25.22 | 25.18 | 25.22 | 25.11 | 0.08% | 45,682 |
| Aug 17, 2026 | 25.19 | 25.20 | 25.19 | 25.20 | 25.09 | - | 705 |
| Aug 14, 2026 | 25.25 | 25.25 | 25.20 | 25.20 | 25.09 | - | 173,981 |
| Aug 13, 2026 | 25.20 | 25.20 | 25.19 | 25.20 | 25.09 | 0.04% | 162,884 |
| Aug 12, 2026 | 25.20 | 25.20 | 25.18 | 25.19 | 25.08 | 0.06% | 178,947 |
| Aug 11, 2026 | 25.17 | 25.19 | 25.16 | 25.18 | 25.07 | 0.08% | 46,590 |
| Aug 10, 2026 | 25.15 | 25.17 | 25.15 | 25.16 | 25.05 | -0.02% | 60,853 |
| Aug 7, 2026 | 25.17 | 25.17 | 25.16 | 25.16 | 25.05 | 0.02% | 60,407 |
| Aug 6, 2026 | 25.16 | 25.18 | 25.16 | 25.16 | 25.05 | 0.02% | 94,739 |
| Aug 5, 2026 | 25.16 | 25.16 | 25.15 | 25.15 | 25.04 | 0.02% | 139,735 |
| Aug 4, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.04 | 0.08% | 119 |
| Aug 3, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.02 | 0.02% | 267 |
| Jul 31, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.01 | -0.04% | 228 |
| Jul 30, 2026 | 25.23 | 25.24 | 25.22 | 25.23 | 25.02 | 0.16% | 80,779 |
| Jul 29, 2026 | 25.21 | 25.22 | 25.19 | 25.19 | 24.98 | -0.16% | 159,929 |
| Jul 28, 2026 | 25.21 | 25.28 | 25.21 | 25.23 | 25.02 | 0.16% | 62,353 |
| Jul 27, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 24.98 | 0.04% | 127,182 |
| Jul 24, 2026 | 25.16 | 25.18 | 25.16 | 25.18 | 24.97 | 0.15% | 72,054 |
| Jul 23, 2026 | 25.14 | 25.14 | 25.10 | 25.14 | 24.94 | -0.05% | 118,822 |
| Jul 22, 2026 | 25.16 | 25.21 | 25.16 | 25.16 | 24.95 | -0.02% | 67,794 |
| Jul 21, 2026 | 25.18 | 25.18 | 25.15 | 25.16 | 24.95 | -0.08% | 58,863 |
| Jul 20, 2026 | 25.21 | 25.21 | 25.17 | 25.18 | 24.97 | -0.08% | 91,193 |
| Jul 17, 2026 | 25.18 | 25.23 | 25.18 | 25.20 | 24.99 | 0.12% | 2,975 |
| Jul 16, 2026 | 25.17 | 25.18 | 25.16 | 25.17 | 24.96 | - | 8,161 |
| Jul 15, 2026 | 25.17 | 25.21 | 25.16 | 25.17 | 24.96 | 0.12% | 2,976 |
| Jul 14, 2026 | 25.14 | 25.15 | 25.14 | 25.14 | 24.93 | 0.04% | 122,183 |
| Jul 13, 2026 | 25.14 | 25.17 | 25.13 | 25.13 | 24.92 | -0.04% | 121,680 |
| Jul 10, 2026 | 25.13 | 25.15 | 25.12 | 25.14 | 24.93 | - | 122,533 |
| Jul 9, 2026 | 25.14 | 25.14 | 25.13 | 25.14 | 24.93 | 0.04% | 53,023 |
| Jul 8, 2026 | 25.11 | 25.13 | 25.11 | 25.13 | 24.92 | -0.04% | 967 |
| Jul 7, 2026 | 25.14 | 25.15 | 25.14 | 25.14 | 24.93 | -0.08% | 14,039 |
| Jul 6, 2026 | 25.15 | 25.17 | 25.15 | 25.16 | 24.95 | - | 1,732 |
| Jul 2, 2026 | 25.15 | 25.18 | 25.15 | 25.16 | 24.95 | 0.02% | 4,705 |
| Jul 1, 2026 | 25.15 | 25.16 | 25.15 | 25.16 | 24.95 | -0.01% | 80,713 |
| Jun 30, 2026 | 25.27 | 25.27 | 25.25 | 25.26 | 24.95 | 0.08% | 80,805 |
| Jun 29, 2026 | 25.25 | 25.25 | 25.24 | 25.24 | 24.93 | 0.04% | 60,459 |
| Jun 26, 2026 | 25.24 | 25.24 | 25.23 | 25.23 | 24.92 | 0.04% | 60,731 |