Nuveen ESG 1-5 Year U.S. Aggregate Bond ETF (NUSA)
NYSEARCA: NUSA · Real-Time Price · USD
22.67
-0.02 (-0.09%)
Oct 9, 2026, 4:00 PM EDT - Market closed
NUSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 22.66 | 22.68 | 22.64 | 22.67 | 22.67 | -0.09% | 4,469 |
| Oct 8, 2026 | 22.64 | 22.69 | 22.64 | 22.69 | 22.69 | 0.18% | 23,025 |
| Oct 7, 2026 | 22.62 | 22.68 | 22.62 | 22.65 | 22.65 | 0.04% | 1,954 |
| Oct 6, 2026 | 22.61 | 22.66 | 22.61 | 22.64 | 22.64 | 0.22% | 2,282 |
| Oct 5, 2026 | 22.61 | 22.61 | 22.56 | 22.59 | 22.59 | -0.06% | 35,203 |
| Oct 2, 2026 | 22.66 | 22.68 | 22.60 | 22.60 | 22.60 | -0.14% | 27,568 |
| Oct 1, 2026 | 22.53 | 22.65 | 22.53 | 22.64 | 22.64 | 0.25% | 5,540 |
| Sep 30, 2026 | 22.67 | 22.67 | 22.64 | 22.66 | 22.58 | 0.16% | 2,708 |
| Sep 29, 2026 | 22.65 | 22.67 | 22.62 | 22.62 | 22.54 | -0.15% | 44,077 |
| Sep 28, 2026 | 22.66 | 22.67 | 22.64 | 22.66 | 22.58 | -0.15% | 12,870 |
| Sep 25, 2026 | 22.67 | 22.69 | 22.67 | 22.69 | 22.61 | 0.13% | 1,616 |
| Sep 24, 2026 | 22.70 | 22.70 | 22.66 | 22.66 | 22.58 | -0.13% | 9,356 |
| Sep 23, 2026 | 22.72 | 22.72 | 22.68 | 22.69 | 22.61 | -0.40% | 1,656 |
| Sep 22, 2026 | 22.77 | 22.78 | 22.75 | 22.78 | 22.70 | 0.02% | 3,674 |
| Sep 21, 2026 | 22.76 | 22.79 | 22.75 | 22.78 | 22.70 | 0.11% | 6,166 |
| Sep 18, 2026 | 22.76 | 22.76 | 22.74 | 22.75 | 22.67 | -0.18% | 844 |
| Sep 17, 2026 | 22.79 | 22.80 | 22.78 | 22.79 | 22.71 | 0.20% | 1,122 |
| Sep 16, 2026 | 22.80 | 22.80 | 22.75 | 22.75 | 22.67 | -0.13% | 1,061 |
| Sep 15, 2026 | 22.79 | 22.79 | 22.77 | 22.78 | 22.70 | - | 990 |
| Sep 14, 2026 | 22.78 | 22.80 | 22.76 | 22.78 | 22.70 | -0.13% | 3,512 |
| Sep 11, 2026 | 22.82 | 22.82 | 22.79 | 22.81 | 22.73 | -0.07% | 3,311 |
| Sep 10, 2026 | 22.86 | 22.86 | 22.82 | 22.82 | 22.74 | -0.41% | 2,990 |
| Sep 9, 2026 | 23.00 | 23.00 | 22.91 | 22.92 | 22.84 | -0.02% | 10,136 |
| Sep 8, 2026 | 22.93 | 22.93 | 22.90 | 22.92 | 22.84 | 0.02% | 13,269 |
| Sep 4, 2026 | 22.91 | 22.92 | 22.91 | 22.92 | 22.84 | -0.04% | 1,692 |
| Sep 3, 2026 | 22.93 | 22.93 | 22.92 | 22.93 | 22.85 | 0.11% | 5,392 |
| Sep 2, 2026 | 22.90 | 22.91 | 22.88 | 22.90 | 22.82 | 0.04% | 3,854 |
| Sep 1, 2026 | 22.90 | 22.92 | 22.89 | 22.89 | 22.81 | -0.16% | 10,106 |
| Aug 31, 2026 | 23.00 | 23.00 | 22.99 | 23.00 | 22.85 | 0.04% | 800 |
| Aug 28, 2026 | 23.05 | 23.05 | 22.99 | 22.99 | 22.84 | -0.17% | 1,279 |
| Aug 27, 2026 | 23.03 | 23.05 | 23.02 | 23.03 | 22.88 | 0.13% | 1,574 |
| Aug 26, 2026 | 23.07 | 23.07 | 22.95 | 23.00 | 22.85 | -0.41% | 41,165 |
| Aug 25, 2026 | 23.09 | 23.09 | 23.08 | 23.09 | 22.94 | 0.10% | 11,159 |
| Aug 24, 2026 | 23.06 | 23.07 | 23.05 | 23.07 | 22.92 | 0.04% | 7,167 |
| Aug 21, 2026 | 23.06 | 23.06 | 23.05 | 23.06 | 22.91 | -0.13% | 29,479 |
| Aug 20, 2026 | 23.07 | 23.10 | 23.07 | 23.09 | 22.94 | -0.09% | 32,344 |
| Aug 19, 2026 | 23.05 | 23.11 | 23.05 | 23.11 | 22.96 | 0.20% | 20,881 |
| Aug 18, 2026 | 23.06 | 23.07 | 23.05 | 23.07 | 22.92 | -0.06% | 8,869 |
| Aug 17, 2026 | 23.08 | 23.10 | 23.08 | 23.08 | 22.93 | 0.02% | 6,864 |
| Aug 14, 2026 | 23.08 | 23.08 | 23.06 | 23.08 | 22.93 | -0.11% | 12,863 |
| Aug 13, 2026 | 23.09 | 23.10 | 23.07 | 23.10 | 22.95 | 0.20% | 7,796 |
| Aug 12, 2026 | 23.04 | 23.06 | 23.04 | 23.06 | 22.91 | 0.02% | 900 |
| Aug 11, 2026 | 23.03 | 23.06 | 23.02 | 23.05 | 22.90 | 0.17% | 13,460 |
| Aug 10, 2026 | 23.00 | 23.01 | 23.00 | 23.01 | 22.86 | -0.13% | 1,414 |
| Aug 7, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 22.89 | 0.08% | 444 |
| Aug 6, 2026 | 23.01 | 23.03 | 23.01 | 23.02 | 22.87 | -0.02% | 4,158 |
| Aug 5, 2026 | 23.02 | 23.03 | 23.02 | 23.03 | 22.88 | -0.06% | 4,029 |
| Aug 4, 2026 | 23.03 | 23.04 | 23.02 | 23.04 | 22.89 | 0.17% | 4,240 |
| Aug 3, 2026 | 23.00 | 23.01 | 22.99 | 23.00 | 22.85 | 0.10% | 9,391 |
| Jul 31, 2026 | 23.06 | 23.06 | 23.05 | 23.06 | 22.83 | -0.09% | 1,118 |