Nuveen ESG 1-5 Year U.S. Aggregate Bond ETF (NUSA)
NYSEARCA: NUSA · Real-Time Price · USD
0.00
+0.0250 (0.11%)
May 9, 2025, 10:25 AM - Market open
NUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 23.24 | 23.24 | 23.20 | 23.20 | 23.20 | -0.24% | 1,009 |
| May 7, 2025 | 23.24 | 23.29 | 23.24 | 23.26 | 23.26 | 0.09% | 2,534 |
| May 6, 2025 | 23.22 | 23.24 | 23.22 | 23.24 | 23.24 | 0.06% | 1,501 |
| May 5, 2025 | 23.22 | 23.23 | 23.20 | 23.22 | 23.22 | - | 1,125 |
| May 2, 2025 | 23.24 | 23.26 | 23.22 | 23.22 | 23.22 | -0.24% | 1,699 |
| May 1, 2025 | 23.30 | 23.31 | 23.26 | 23.28 | 23.28 | -0.51% | 10,005 |
| Apr 30, 2025 | 23.39 | 23.40 | 23.36 | 23.40 | 23.32 | 0.11% | 6,218 |
| Apr 29, 2025 | 23.36 | 23.38 | 23.35 | 23.37 | 23.30 | 0.08% | 2,687 |
| Apr 28, 2025 | 23.33 | 23.35 | 23.31 | 23.35 | 23.28 | 0.22% | 1,756 |
| Apr 25, 2025 | 23.30 | 23.30 | 23.21 | 23.30 | 23.23 | 0.19% | 14,801 |
| Apr 24, 2025 | 23.25 | 23.26 | 23.24 | 23.26 | 23.19 | 0.19% | 6,036 |
| Apr 23, 2025 | 23.23 | 23.25 | 23.21 | 23.21 | 23.14 | -0.11% | 690 |
| Apr 22, 2025 | 23.23 | 23.25 | 23.23 | 23.24 | 23.16 | -0.09% | 2,631 |
| Apr 21, 2025 | 23.27 | 23.27 | 23.26 | 23.26 | 23.19 | 0.05% | 366 |
| Apr 17, 2025 | 23.25 | 23.26 | 23.23 | 23.24 | 23.17 | -0.24% | 5,296 |
| Apr 16, 2025 | 23.23 | 23.30 | 23.23 | 23.30 | 23.23 | 0.30% | 6,217 |
| Apr 15, 2025 | 23.20 | 23.25 | 23.20 | 23.23 | 23.16 | 0.19% | 2,298 |
| Apr 14, 2025 | 23.15 | 23.19 | 23.15 | 23.19 | 23.12 | 0.30% | 3,532 |
| Apr 11, 2025 | 23.12 | 23.13 | 23.07 | 23.12 | 23.05 | -0.26% | 779 |
| Apr 10, 2025 | 23.20 | 23.20 | 23.18 | 23.18 | 23.11 | -0.07% | 5,768 |
| Apr 9, 2025 | 23.20 | 23.20 | 23.07 | 23.19 | 23.12 | -0.17% | 8,230 |
| Apr 8, 2025 | 23.28 | 23.28 | 23.23 | 23.23 | 23.16 | -0.36% | 586 |
| Apr 7, 2025 | 23.26 | 23.35 | 23.25 | 23.32 | 23.25 | -0.07% | 5,255 |
| Apr 4, 2025 | 23.39 | 23.39 | 23.33 | 23.33 | 23.26 | 0.07% | 11,266 |
| Apr 3, 2025 | 23.26 | 23.34 | 23.26 | 23.32 | 23.25 | 0.32% | 4,730 |
| Apr 2, 2025 | 23.23 | 23.27 | 23.21 | 23.24 | 23.17 | 0.11% | 7,288 |
| Apr 1, 2025 | 23.21 | 23.23 | 23.21 | 23.22 | 23.15 | -0.36% | 2,234 |
| Mar 31, 2025 | 23.30 | 23.33 | 23.26 | 23.30 | 23.15 | 0.15% | 11,732 |
| Mar 28, 2025 | 23.25 | 23.27 | 23.25 | 23.27 | 23.11 | 0.22% | 543 |
| Mar 27, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.07 | 0.06% | 3,366 |
| Mar 26, 2025 | 23.18 | 23.24 | 23.18 | 23.20 | 23.05 | -0.06% | 2,073 |
| Mar 25, 2025 | 23.21 | 23.23 | 23.21 | 23.22 | 23.07 | -0.19% | 5,854 |
| Mar 24, 2025 | 23.21 | 23.30 | 23.19 | 23.26 | 23.11 | 0.09% | 3,121 |
| Mar 21, 2025 | 23.23 | 23.26 | 23.23 | 23.24 | 23.09 | 0.06% | 2,881 |
| Mar 20, 2025 | 23.26 | 23.26 | 23.23 | 23.23 | 23.07 | 0.02% | 1,312 |
| Mar 19, 2025 | 23.20 | 23.24 | 23.08 | 23.22 | 23.07 | 0.13% | 6,828 |
| Mar 18, 2025 | 23.15 | 23.20 | 23.15 | 23.19 | 23.04 | 0.11% | 9,163 |
| Mar 17, 2025 | 23.16 | 23.24 | 23.15 | 23.17 | 23.02 | -0.02% | 16,560 |
| Mar 14, 2025 | 23.17 | 23.18 | 23.16 | 23.17 | 23.02 | - | 1,331 |
| Mar 13, 2025 | 23.17 | 23.20 | 23.13 | 23.17 | 23.02 | 0.06% | 16,102 |
| Mar 12, 2025 | 23.17 | 23.17 | 23.14 | 23.16 | 23.01 | -0.16% | 1,250 |
| Mar 11, 2025 | 23.23 | 23.24 | 23.16 | 23.19 | 23.04 | -0.03% | 9,891 |
| Mar 10, 2025 | 23.21 | 23.24 | 23.20 | 23.20 | 23.05 | 0.13% | 16,677 |
| Mar 7, 2025 | 23.19 | 23.20 | 23.14 | 23.17 | 23.02 | -0.04% | 3,366 |
| Mar 6, 2025 | 23.17 | 23.18 | 23.11 | 23.18 | 23.03 | 0.01% | 11,342 |
| Mar 5, 2025 | 23.23 | 23.23 | 23.17 | 23.18 | 23.03 | -0.16% | 9,121 |
| Mar 4, 2025 | 23.24 | 23.24 | 23.22 | 23.22 | 23.06 | 0.05% | 5,157 |
| Mar 3, 2025 | 23.19 | 23.22 | 23.18 | 23.20 | 23.05 | -0.16% | 5,526 |
| Feb 28, 2025 | 23.29 | 23.29 | 23.23 | 23.24 | 23.02 | 0.21% | 2,189 |
| Feb 27, 2025 | 23.23 | 23.23 | 23.18 | 23.19 | 22.97 | -0.04% | 1,682 |