Nuveen ESG 1-5 Year U.S. Aggregate Bond ETF (NUSA)
NYSEARCA: NUSA · Real-Time Price · USD
23.17
-0.01 (-0.04%)
Mar 7, 2025, 4:00 PM EST - Market closed
NUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 23.19 | 23.20 | 23.14 | 23.17 | 23.17 | -0.04% | 3,366 |
| Mar 6, 2025 | 23.17 | 23.18 | 23.11 | 23.18 | 23.18 | 0.01% | 11,342 |
| Mar 5, 2025 | 23.23 | 23.23 | 23.17 | 23.18 | 23.18 | -0.16% | 9,121 |
| Mar 4, 2025 | 23.24 | 23.24 | 23.22 | 23.22 | 23.22 | 0.05% | 5,157 |
| Mar 3, 2025 | 23.19 | 23.22 | 23.18 | 23.20 | 23.20 | -0.16% | 5,526 |
| Feb 28, 2025 | 23.29 | 23.29 | 23.23 | 23.24 | 23.17 | 0.21% | 2,189 |
| Feb 27, 2025 | 23.23 | 23.23 | 23.18 | 23.19 | 23.12 | -0.04% | 1,682 |
| Feb 26, 2025 | 23.18 | 23.21 | 23.17 | 23.20 | 23.13 | 0.04% | 1,248 |
| Feb 25, 2025 | 23.16 | 23.20 | 23.16 | 23.19 | 23.12 | 0.26% | 9,417 |
| Feb 24, 2025 | 23.11 | 23.14 | 23.11 | 23.13 | 23.06 | 0.13% | 1,025 |
| Feb 21, 2025 | 23.08 | 23.10 | 23.06 | 23.10 | 23.03 | 0.13% | 1,030 |
| Feb 20, 2025 | 23.04 | 23.07 | 23.04 | 23.07 | 23.00 | 0.15% | 4,137 |
| Feb 19, 2025 | 23.01 | 23.04 | 23.01 | 23.04 | 22.97 | 0.07% | 3,080 |
| Feb 18, 2025 | 23.03 | 23.03 | 23.02 | 23.02 | 22.95 | -0.12% | 10,554 |
| Feb 14, 2025 | 23.06 | 23.06 | 23.05 | 23.05 | 22.98 | 0.23% | 1,036 |
| Feb 13, 2025 | 22.97 | 23.01 | 22.97 | 23.00 | 22.93 | 0.17% | 3,076 |
| Feb 12, 2025 | 22.88 | 23.01 | 22.88 | 22.96 | 22.89 | -0.22% | 5,463 |
| Feb 11, 2025 | 22.98 | 23.01 | 22.98 | 23.01 | 22.94 | -0.04% | 9,475 |
| Feb 10, 2025 | 23.01 | 23.03 | 23.00 | 23.02 | 22.95 | -0.05% | 4,415 |
| Feb 7, 2025 | 23.00 | 23.06 | 23.00 | 23.03 | 22.96 | -0.14% | 5,545 |
| Feb 6, 2025 | 23.05 | 23.06 | 23.04 | 23.06 | 22.99 | -0.04% | 5,253 |
| Feb 5, 2025 | 23.07 | 23.10 | 23.06 | 23.07 | 23.00 | 0.20% | 1,969 |
| Feb 4, 2025 | 23.00 | 23.03 | 23.00 | 23.03 | 22.96 | 0.07% | 2,508 |
| Feb 3, 2025 | 23.00 | 23.02 | 22.99 | 23.01 | 22.94 | -0.31% | 5,320 |
| Jan 31, 2025 | 23.07 | 23.10 | 23.07 | 23.08 | 22.94 | - | 6,397 |
| Jan 30, 2025 | 23.08 | 23.09 | 23.01 | 23.08 | 22.94 | 0.07% | 11,307 |
| Jan 29, 2025 | 23.09 | 23.09 | 23.05 | 23.07 | 22.93 | -0.04% | 1,934 |
| Jan 28, 2025 | 23.07 | 23.11 | 23.07 | 23.08 | 22.94 | - | 3,023 |
| Jan 27, 2025 | 23.09 | 23.09 | 23.06 | 23.08 | 22.94 | 0.13% | 1,437 |
| Jan 24, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 22.91 | 0.04% | 4,348 |
| Jan 23, 2025 | 23.13 | 23.13 | 23.00 | 23.04 | 22.90 | -0.07% | 6,315 |
| Jan 22, 2025 | 23.08 | 23.08 | 23.00 | 23.05 | 22.91 | -0.13% | 15,350 |
| Jan 21, 2025 | 23.19 | 23.19 | 23.01 | 23.08 | 22.94 | 0.33% | 48,811 |
| Jan 17, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.87 | -0.07% | 113 |
| Jan 16, 2025 | 23.00 | 23.10 | 23.00 | 23.02 | 22.88 | 0.20% | 93,169 |
| Jan 15, 2025 | 22.97 | 22.99 | 22.96 | 22.98 | 22.84 | 0.31% | 12,892 |
| Jan 14, 2025 | 22.90 | 22.95 | 22.90 | 22.91 | 22.77 | 0.07% | 4,817 |
| Jan 13, 2025 | 22.88 | 22.91 | 22.88 | 22.89 | 22.75 | -0.07% | 312 |
| Jan 10, 2025 | 23.09 | 23.09 | 22.90 | 22.91 | 22.77 | -0.22% | 21,332 |
| Jan 8, 2025 | 22.94 | 22.97 | 22.94 | 22.96 | 22.82 | 0.07% | 6,506 |
| Jan 7, 2025 | 22.96 | 22.99 | 22.92 | 22.94 | 22.80 | -0.02% | 17,199 |
| Jan 6, 2025 | 23.09 | 23.09 | 22.93 | 22.95 | 22.81 | 0.02% | 15,271 |
| Jan 3, 2025 | 22.94 | 22.99 | 22.92 | 22.94 | 22.80 | 0.07% | 11,636 |
| Jan 2, 2025 | 22.93 | 23.01 | 22.91 | 22.93 | 22.79 | -0.11% | 10,387 |
| Dec 31, 2024 | 22.93 | 22.95 | 22.93 | 22.95 | 22.81 | 0.02% | 1,382 |
| Dec 30, 2024 | 22.96 | 22.96 | 22.94 | 22.95 | 22.78 | 0.09% | 5,549 |
| Dec 27, 2024 | 22.94 | 22.97 | 22.93 | 22.93 | 22.76 | 0.09% | 1,504 |
| Dec 26, 2024 | 22.90 | 22.91 | 22.90 | 22.91 | 22.74 | 0.04% | 1,168 |
| Dec 24, 2024 | 22.90 | 22.90 | 22.87 | 22.90 | 22.73 | 0.02% | 1,832 |
| Dec 23, 2024 | 22.89 | 22.92 | 22.89 | 22.89 | 22.73 | -0.17% | 3,900 |