Skip to main content
Nuveen ESG 1-5 Year U.S. Aggregate Bond ETF (NUSA)
NYSEARCA: NUSA · Real-Time Price · USD
23.08
-0.01 (-0.03%)
Jan 31, 2025, 3:35 PM EST - Market closed

NUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202523.0723.1023.0723.0823.08-6,397
Jan 30, 202523.0823.0923.0123.0823.080.07%11,307
Jan 29, 202523.0923.0923.0523.0723.07-0.04%1,934
Jan 28, 202523.0723.1123.0723.0823.08-3,023
Jan 27, 202523.0923.0923.0623.0823.080.13%1,437
Jan 24, 202523.0423.0423.0423.0423.040.04%4,348
Jan 23, 202523.1323.1323.0023.0423.04-0.07%6,315
Jan 22, 202523.0823.0823.0023.0523.05-0.13%15,350
Jan 21, 202523.1923.1923.0123.0823.080.33%48,811
Jan 17, 202523.0123.0123.0123.0123.01-0.07%113
Jan 16, 202523.0023.1023.0023.0223.020.20%93,169
Jan 15, 202522.9722.9922.9622.9822.980.31%12,892
Jan 14, 202522.9022.9522.9022.9122.910.07%4,817
Jan 13, 202522.8822.9122.8822.8922.89-0.07%312
Jan 10, 202523.0923.0922.9022.9122.91-0.22%21,332
Jan 8, 202522.9422.9722.9422.9622.960.07%6,506
Jan 7, 202522.9622.9922.9222.9422.94-0.02%17,199
Jan 6, 202523.0923.0922.9322.9522.950.02%15,271
Jan 3, 202522.9422.9922.9222.9422.940.07%11,636
Jan 2, 202522.9323.0122.9122.9322.93-0.11%10,387
Dec 31, 202422.9322.9522.9322.9522.950.02%1,382
Dec 30, 202422.9622.9622.9422.9522.920.09%5,549
Dec 27, 202422.9422.9722.9322.9322.900.09%1,504
Dec 26, 202422.9022.9122.9022.9122.880.04%1,168
Dec 24, 202422.9022.9022.8722.9022.870.02%1,832
Dec 23, 202422.8922.9222.8922.8922.87-0.17%3,900
Dec 20, 202422.9422.9422.9122.9322.910.16%3,901
Dec 19, 202422.9022.9122.8922.8922.87-0.01%5,728
Dec 18, 202422.9722.9922.8822.9022.87-0.47%19,673
Dec 17, 202423.0223.0323.0023.0022.92-0.16%10,939
Dec 16, 202423.0423.0523.0423.0422.960.02%2,347
Dec 13, 202423.0423.0923.0323.0422.95-0.15%11,307
Dec 12, 202423.1223.1223.0523.0722.99-0.17%21,076
Dec 11, 202423.2323.2323.0923.1123.03-0.04%16,111
Dec 10, 202423.1223.1223.0723.1223.040.04%22,850
Dec 9, 202423.0823.1523.0823.1123.030.02%20,832
Dec 6, 202423.1123.1123.1123.1123.020.06%717
Dec 5, 202423.0623.1023.0623.0923.01-0.17%13,997
Dec 4, 202423.0323.1323.0323.1323.050.30%13,019
Dec 3, 202423.0623.0623.0623.0622.98-0.02%804
Dec 2, 202423.1823.1823.0223.0722.98-0.22%5,228
Nov 29, 202423.1023.1223.1023.1222.960.15%1,355
Nov 27, 202423.0823.0823.0823.0822.930.11%347
Nov 26, 202423.0623.0623.0323.0622.900.02%10,003
Nov 25, 202423.0423.0623.0423.0522.900.37%2,860
Nov 22, 202422.9922.9922.9622.9722.81-0.10%2,023
Nov 21, 202423.0123.0122.9922.9922.84-0.04%5,220
Nov 20, 202423.0123.0122.9923.0022.85-0.04%1,435
Nov 19, 202423.0123.0123.0123.0122.860.08%22
Nov 18, 202423.0023.0122.9822.9922.84-2,297
Nov 15, 202423.0023.0022.9922.9922.840.09%1,135
Nov 14, 202422.9922.9922.9722.9722.82-0.07%4,569
Nov 13, 202422.9822.9922.9722.9922.830.13%1,057
Nov 12, 202422.9622.9622.9422.9622.80-0.17%6,249
Nov 11, 202422.9823.0022.9823.0022.84-0.13%1,550
Nov 8, 202423.0523.0523.0323.0322.87-0.07%908
Nov 7, 202423.0123.0423.0123.0422.890.30%1,622
Nov 6, 202422.9622.9822.9522.9722.82-0.20%1,130
Nov 5, 202423.0023.0222.9923.0222.86-0.11%1,391
Nov 4, 202423.0523.0923.0423.0422.890.24%1,788
Nov 1, 202423.0323.0322.9822.9922.83-0.46%3,020
Oct 31, 202423.0723.0923.0723.0922.86-0.10%452
Oct 30, 202423.1223.1323.1123.1222.88-0.02%11,496
Oct 29, 202423.0923.1223.0923.1222.89-0.09%2,213
Oct 28, 202423.1123.1523.0923.1422.910.06%9,224
Oct 25, 202423.1423.1523.1323.1322.89-0.11%697
Oct 24, 202423.1523.1523.1423.1522.920.09%520
Oct 23, 202423.1223.1323.1223.1322.90-0.11%224
Oct 22, 202423.1523.1723.1023.1622.92-0.03%3,357
Oct 21, 202423.1923.2023.1623.1622.93-0.26%1,119
Oct 18, 202423.2023.2323.2023.2222.990.11%857
Oct 17, 202423.1823.2023.1823.2022.96-0.11%651
Oct 16, 202423.2123.2223.2123.2222.990.04%282
Oct 15, 202423.2023.2323.1923.2122.980.11%2,643
Oct 14, 202423.1923.1923.1923.1922.95-0.04%28
Oct 11, 202423.2123.2123.1923.2022.960.04%7,486
Oct 10, 202423.1523.1923.1523.1922.950.02%3,811
Oct 9, 202423.1723.1823.1723.1822.950.03%1,269
Oct 8, 202423.1723.1723.1723.1722.94-0.06%350
Oct 7, 202423.1723.1923.1723.1922.95-0.15%4,637
Oct 4, 202423.2423.2523.2223.2222.99-0.60%693
Oct 3, 202423.3523.3623.3423.3623.13-0.09%14,542
Oct 2, 202423.3623.4123.3623.3823.15-0.09%894
Oct 1, 202423.3623.5423.3623.4023.17-0.27%29,553
Sep 30, 202423.4723.5023.4723.4723.15-0.06%4,104
Sep 27, 202423.4523.4823.4523.4823.160.15%764
Sep 26, 202423.4523.4723.4323.4523.13-0.07%1,910
Sep 25, 202423.4723.4723.4623.4623.15-0.14%391
Sep 24, 202423.4923.5123.4823.5023.180.11%1,545
Sep 23, 202423.4523.4723.4523.4723.150.03%1,368
Sep 20, 202423.4623.4623.4623.4623.150.08%161
Sep 19, 202423.4623.4623.4423.4523.130.02%1,663
Sep 18, 202423.4223.4723.4123.4423.12-0.21%3,771
Sep 17, 202423.4423.4923.4423.4923.170.06%5,808
Sep 16, 202423.4623.4923.4623.4823.160.06%1,531
Sep 13, 202423.4523.4723.4523.4623.150.16%2,382
Sep 12, 202423.4223.4323.4123.4323.11-0.09%920
Sep 11, 202423.4523.4523.4523.4523.130.02%2,086
Sep 10, 202423.4223.4423.4223.4423.120.15%1,144
Sep 9, 202423.3623.4123.3623.4023.090.04%3,021