Nuveen ESG 1-5 Year U.S. Aggregate Bond ETF (NUSA)
NYSEARCA: NUSA · Real-Time Price · USD
23.45
+0.03 (0.12%)
Sep 5, 2025, 4:00 PM - Market closed
NUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.48 | 23.50 | 23.45 | 23.45 | 23.45 | 0.12% | 3,120 |
| Sep 4, 2025 | 23.41 | 23.42 | 23.40 | 23.42 | 23.42 | 0.15% | 37,551 |
| Sep 3, 2025 | 23.36 | 23.40 | 23.36 | 23.39 | 23.39 | 0.13% | 2,199 |
| Sep 2, 2025 | 23.37 | 23.37 | 23.36 | 23.36 | 23.36 | -0.38% | 6,290 |
| Aug 29, 2025 | 23.45 | 23.45 | 23.44 | 23.44 | 23.37 | -0.03% | 2,340 |
| Aug 28, 2025 | 23.43 | 23.45 | 23.43 | 23.45 | 23.37 | 0.11% | 1,556 |
| Aug 27, 2025 | 23.42 | 23.43 | 23.42 | 23.43 | 23.35 | 0.04% | 2,205 |
| Aug 26, 2025 | 23.40 | 23.42 | 23.39 | 23.42 | 23.34 | 0.13% | 1,674 |
| Aug 25, 2025 | 23.38 | 23.39 | 23.38 | 23.39 | 23.31 | -0.04% | 4,715 |
| Aug 22, 2025 | 23.40 | 23.40 | 23.39 | 23.40 | 23.32 | 0.26% | 3,101 |
| Aug 21, 2025 | 23.34 | 23.34 | 23.33 | 23.34 | 23.26 | -0.13% | 892 |
| Aug 20, 2025 | 23.38 | 23.38 | 23.36 | 23.37 | 23.29 | - | 2,201 |
| Aug 19, 2025 | 23.36 | 23.37 | 23.36 | 23.37 | 23.29 | 0.09% | 7,239 |
| Aug 18, 2025 | 23.34 | 23.36 | 23.33 | 23.35 | 23.27 | 0.02% | 7,040 |
| Aug 15, 2025 | 23.37 | 23.37 | 23.34 | 23.34 | 23.26 | -0.06% | 3,325 |
| Aug 14, 2025 | 23.36 | 23.36 | 23.34 | 23.36 | 23.28 | -0.08% | 1,847 |
| Aug 13, 2025 | 23.37 | 23.38 | 23.37 | 23.37 | 23.30 | 0.12% | 2,225 |
| Aug 12, 2025 | 23.33 | 23.35 | 23.33 | 23.35 | 23.27 | 0.08% | 5,690 |
| Aug 11, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.25 | 0.02% | 7,720 |
| Aug 8, 2025 | 23.33 | 23.34 | 23.31 | 23.32 | 23.24 | -0.12% | 3,236 |
| Aug 7, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.27 | -0.02% | 3,072 |
| Aug 6, 2025 | 23.35 | 23.48 | 23.35 | 23.36 | 23.28 | 0.06% | 29,944 |
| Aug 5, 2025 | 23.35 | 23.35 | 23.33 | 23.34 | 23.26 | -0.02% | 337 |
| Aug 4, 2025 | 23.36 | 23.36 | 23.35 | 23.35 | 23.27 | 0.02% | 1,515 |
| Aug 1, 2025 | 23.31 | 23.34 | 23.31 | 23.34 | 23.26 | 0.24% | 1,775 |
| Jul 31, 2025 | 23.29 | 23.29 | 23.22 | 23.29 | 23.13 | -0.02% | 4,099 |
| Jul 30, 2025 | 23.29 | 23.30 | 23.29 | 23.29 | 23.14 | -0.09% | 5,657 |
| Jul 29, 2025 | 23.30 | 23.31 | 23.29 | 23.31 | 23.16 | 0.15% | 792 |
| Jul 28, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.12 | -0.09% | 803 |
| Jul 25, 2025 | 23.27 | 23.30 | 23.27 | 23.30 | 23.14 | 0.13% | 421 |
| Jul 24, 2025 | 23.27 | 23.27 | 23.25 | 23.27 | 23.11 | -0.13% | 2,135 |
| Jul 23, 2025 | 23.31 | 23.31 | 23.28 | 23.30 | 23.14 | -0.06% | 1,827 |
| Jul 22, 2025 | 23.31 | 23.32 | 23.30 | 23.31 | 23.16 | 0.02% | 3,984 |
| Jul 21, 2025 | 23.30 | 23.32 | 23.28 | 23.31 | 23.15 | 0.13% | 5,783 |
| Jul 18, 2025 | 23.30 | 23.30 | 23.27 | 23.28 | 23.12 | 0.13% | 749 |
| Jul 17, 2025 | 23.25 | 23.25 | 23.18 | 23.24 | 23.09 | - | 3,515 |
| Jul 16, 2025 | 23.24 | 23.25 | 23.23 | 23.25 | 23.09 | 0.17% | 497 |
| Jul 15, 2025 | 23.23 | 23.23 | 23.19 | 23.21 | 23.05 | -0.15% | 4,600 |
| Jul 14, 2025 | 23.24 | 23.24 | 23.23 | 23.24 | 23.09 | 0.02% | 9,903 |
| Jul 11, 2025 | 23.23 | 23.24 | 23.22 | 23.24 | 23.08 | -0.04% | 7,948 |
| Jul 10, 2025 | 23.25 | 23.26 | 23.23 | 23.25 | 23.09 | 0.02% | 89,374 |
| Jul 9, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.09 | 0.15% | 5,121 |
| Jul 8, 2025 | 23.20 | 23.21 | 23.19 | 23.21 | 23.05 | -0.15% | 1,482 |
| Jul 7, 2025 | 23.25 | 23.25 | 23.22 | 23.24 | 23.09 | 0.02% | 3,761 |
| Jul 3, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.08 | -0.09% | 728 |
| Jul 2, 2025 | 23.24 | 23.28 | 23.24 | 23.26 | 23.10 | - | 8,562 |
| Jul 1, 2025 | 23.26 | 23.27 | 23.25 | 23.26 | 23.10 | -0.41% | 13,184 |
| Jun 30, 2025 | 23.33 | 23.36 | 23.33 | 23.35 | 23.13 | 0.12% | 5,364 |
| Jun 27, 2025 | 23.31 | 23.32 | 23.31 | 23.32 | 23.10 | -0.06% | 359 |
| Jun 26, 2025 | 23.34 | 23.34 | 23.32 | 23.34 | 23.11 | 0.15% | 2,758 |