Skip to main content
Nuveen ESG 1-5 Year U.S. Aggregate Bond ETF (NUSA)
NYSEARCA: NUSA · Real-Time Price · USD
22.93
+0.04 (0.16%)
Dec 20, 2024, 4:00 PM EST - Market closed

NUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.9422.9422.9122.9322.930.16%3,901
Dec 19, 202422.9022.9122.8922.8922.89-0.01%5,728
Dec 18, 202422.9722.9922.8822.9022.90-0.47%19,673
Dec 17, 202423.0223.0323.0023.0022.95-0.16%10,939
Dec 16, 202423.0423.0523.0423.0422.980.02%2,347
Dec 13, 202423.0423.0923.0323.0422.98-0.15%11,307
Dec 12, 202423.1223.1223.0523.0723.01-0.17%21,076
Dec 11, 202423.2323.2323.0923.1123.05-0.04%16,111
Dec 10, 202423.1223.1223.0723.1223.060.04%22,850
Dec 9, 202423.0823.1523.0823.1123.050.02%20,832
Dec 6, 202423.1123.1123.1123.1123.050.06%717
Dec 5, 202423.0623.1023.0623.0923.03-0.17%13,997
Dec 4, 202423.0323.1323.0323.1323.070.30%13,019
Dec 3, 202423.0623.0623.0623.0623.00-0.02%804
Dec 2, 202423.1823.1823.0223.0723.01-0.22%5,228
Nov 29, 202423.1023.1223.1023.1222.990.15%1,355
Nov 27, 202423.0823.0823.0823.0822.950.11%347
Nov 26, 202423.0623.0623.0323.0622.930.02%10,003
Nov 25, 202423.0423.0623.0423.0522.920.37%2,860
Nov 22, 202422.9922.9922.9622.9722.84-0.10%2,023
Nov 21, 202423.0123.0122.9922.9922.86-0.04%5,220
Nov 20, 202423.0123.0122.9923.0022.87-0.04%1,435
Nov 19, 202423.0123.0123.0123.0122.880.08%22
Nov 18, 202423.0023.0122.9822.9922.86-2,297
Nov 15, 202423.0023.0022.9922.9922.860.09%1,135
Nov 14, 202422.9922.9922.9722.9722.84-0.07%4,569
Nov 13, 202422.9822.9922.9722.9922.860.13%1,057
Nov 12, 202422.9622.9622.9422.9622.83-0.17%6,249
Nov 11, 202422.9823.0022.9823.0022.87-0.13%1,550
Nov 8, 202423.0523.0523.0323.0322.90-0.07%908
Nov 7, 202423.0123.0423.0123.0422.910.30%1,622
Nov 6, 202422.9622.9822.9522.9722.84-0.20%1,130
Nov 5, 202423.0023.0222.9923.0222.89-0.11%1,391
Nov 4, 202423.0523.0923.0423.0422.910.24%1,788
Nov 1, 202423.0323.0322.9822.9922.86-0.46%3,020
Oct 31, 202423.0723.0923.0723.0922.89-0.10%452
Oct 30, 202423.1223.1323.1123.1222.91-0.02%11,496
Oct 29, 202423.0923.1223.0923.1222.91-0.09%2,213
Oct 28, 202423.1123.1523.0923.1422.930.06%9,224
Oct 25, 202423.1423.1523.1323.1322.92-0.11%697
Oct 24, 202423.1523.1523.1423.1522.940.09%520
Oct 23, 202423.1223.1323.1223.1322.92-0.11%224
Oct 22, 202423.1523.1723.1023.1622.95-0.03%3,357
Oct 21, 202423.1923.2023.1623.1622.95-0.26%1,119
Oct 18, 202423.2023.2323.2023.2223.010.11%857
Oct 17, 202423.1823.2023.1823.2022.99-0.11%651
Oct 16, 202423.2123.2223.2123.2223.010.04%282
Oct 15, 202423.2023.2323.1923.2123.000.11%2,643
Oct 14, 202423.1923.1923.1923.1922.98-0.04%28
Oct 11, 202423.2123.2123.1923.2022.990.04%7,486
Oct 10, 202423.1523.1923.1523.1922.980.02%3,811
Oct 9, 202423.1723.1823.1723.1822.970.03%1,269
Oct 8, 202423.1723.1723.1723.1722.97-0.06%350
Oct 7, 202423.1723.1923.1723.1922.98-0.15%4,637
Oct 4, 202423.2423.2523.2223.2223.01-0.60%693
Oct 3, 202423.3523.3623.3423.3623.15-0.09%14,542
Oct 2, 202423.3623.4123.3623.3823.17-0.09%894
Oct 1, 202423.3623.5423.3623.4023.19-0.27%29,553
Sep 30, 202423.4723.5023.4723.4723.17-0.06%4,104
Sep 27, 202423.4523.4823.4523.4823.190.15%764
Sep 26, 202423.4523.4723.4323.4523.15-0.07%1,910
Sep 25, 202423.4723.4723.4623.4623.17-0.14%391
Sep 24, 202423.4923.5123.4823.5023.200.11%1,545
Sep 23, 202423.4523.4723.4523.4723.180.03%1,368
Sep 20, 202423.4623.4623.4623.4623.170.08%161
Sep 19, 202423.4623.4623.4423.4523.150.02%1,663
Sep 18, 202423.4223.4723.4123.4423.15-0.21%3,771
Sep 17, 202423.4423.4923.4423.4923.200.06%5,808
Sep 16, 202423.4623.4923.4623.4823.180.06%1,531
Sep 13, 202423.4523.4723.4523.4623.170.16%2,382
Sep 12, 202423.4223.4323.4123.4323.13-0.09%920
Sep 11, 202423.4523.4523.4523.4523.150.02%2,086
Sep 10, 202423.4223.4423.4223.4423.150.15%1,144
Sep 9, 202423.3623.4123.3623.4023.110.04%3,021
Sep 6, 202423.3923.4023.3723.4023.100.22%2,631
Sep 5, 202423.3123.3523.3123.3423.060.11%89,439
Sep 4, 202423.3323.3323.2923.3223.030.28%5,122
Sep 3, 202423.2423.2623.2423.2622.97-0.27%457
Aug 30, 202423.3223.3323.3023.3222.94-0.03%3,379
Aug 29, 202423.3023.3423.3023.3322.95-0.04%1,006
Aug 28, 202423.3323.3423.3323.3422.95-894
Aug 27, 202423.3223.3423.3223.3422.950.05%559
Aug 26, 202423.3123.3323.3123.3222.94-0.01%5,963
Aug 23, 202423.3023.3323.3023.3322.950.23%613
Aug 22, 202423.2623.2723.2623.2722.89-0.33%148
Aug 21, 202423.3323.3523.3223.3522.970.18%383
Aug 20, 202423.2923.3123.2923.3122.930.14%215,218
Aug 19, 202423.2823.2823.2723.2722.900.05%674
Aug 16, 202423.2523.2623.1923.2622.880.10%5,417
Aug 15, 202423.2523.2523.2323.2422.86-0.34%1,529
Aug 14, 202423.2823.3223.2823.3222.940.08%695
Aug 13, 202423.2923.3023.2923.3022.920.18%1,713
Aug 12, 202423.2423.2623.2423.2622.880.13%414
Aug 9, 202423.2223.2323.2223.2322.85-0.04%416
Aug 8, 202423.2223.2423.2023.2422.860.03%2,997
Aug 7, 202423.2323.2323.2323.2322.86-0.20%80
Aug 6, 202423.2723.2823.2423.2822.90-0.21%6,837
Aug 5, 202423.3723.3723.3323.3322.950.09%1,768
Aug 2, 202423.2823.3223.2823.3122.930.60%2,629
Aug 1, 202423.1423.1823.1423.1722.79-0.17%4,468