Nuveen ESG 1-5 Year U.S. Aggregate Bond ETF (NUSA)
NYSEARCA: NUSA · Real-Time Price · USD
23.14
-0.01 (-0.04%)
May 22, 2026, 4:00 PM EDT - Market closed
NUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 23.13 | 23.14 | 23.12 | 23.14 | 23.14 | -0.02% | 4,124 |
| May 21, 2026 | 23.13 | 23.16 | 23.13 | 23.15 | 23.15 | -0.11% | 1,475 |
| May 20, 2026 | 23.19 | 23.19 | 23.11 | 23.17 | 23.17 | 0.46% | 7,229 |
| May 19, 2026 | 23.06 | 23.07 | 23.05 | 23.07 | 23.07 | -0.22% | 5,691 |
| May 18, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.02% | 3,012 |
| May 15, 2026 | 23.14 | 23.14 | 23.11 | 23.12 | 23.12 | -0.12% | 1,372 |
| May 14, 2026 | 23.17 | 23.17 | 23.15 | 23.15 | 23.15 | -0.03% | 1,888 |
| May 13, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - | 291 |
| May 12, 2026 | 23.15 | 23.16 | 23.15 | 23.16 | 23.16 | -0.11% | 4,860 |
| May 11, 2026 | 23.19 | 23.19 | 23.17 | 23.18 | 23.18 | -0.11% | 13,926 |
| May 8, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.13% | 2,239 |
| May 7, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.17 | -0.13% | 765 |
| May 6, 2026 | 23.20 | 23.21 | 23.19 | 23.21 | 23.20 | 0.21% | 2,427 |
| May 5, 2026 | 23.16 | 23.17 | 23.16 | 23.16 | 23.16 | 0.09% | 3,277 |
| May 4, 2026 | 23.17 | 23.17 | 23.14 | 23.14 | 23.14 | -0.17% | 3,353 |
| May 1, 2026 | 23.18 | 23.19 | 23.18 | 23.18 | 23.18 | 0.04% | 4,236 |
| Apr 30, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.17 | 0.02% | 427 |
| Apr 29, 2026 | 23.25 | 23.26 | 23.22 | 23.24 | 23.16 | -0.13% | 3,914 |
| Apr 28, 2026 | 23.26 | 23.27 | 23.26 | 23.27 | 23.19 | -0.06% | 693 |
| Apr 27, 2026 | 23.27 | 23.29 | 23.27 | 23.29 | 23.21 | -0.09% | 6,342 |
| Apr 24, 2026 | 23.27 | 23.31 | 23.27 | 23.31 | 23.23 | 0.13% | 2,137 |
| Apr 23, 2026 | 23.30 | 23.30 | 23.28 | 23.28 | 23.20 | -0.08% | 2,636 |
| Apr 22, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.22 | 0.11% | 2,452 |
| Apr 21, 2026 | 23.25 | 23.30 | 23.25 | 23.27 | 23.19 | -0.28% | 8,723 |
| Apr 20, 2026 | 23.32 | 23.34 | 23.31 | 23.34 | 23.26 | - | 11,637 |
| Apr 17, 2026 | 23.35 | 23.35 | 23.34 | 23.34 | 23.26 | 0.21% | 4,947 |
| Apr 16, 2026 | 23.29 | 23.29 | 23.28 | 23.29 | 23.21 | -0.04% | 9,976 |
| Apr 15, 2026 | 23.29 | 23.30 | 23.29 | 23.30 | 23.22 | 0.02% | 1,189 |
| Apr 14, 2026 | 23.28 | 23.30 | 23.28 | 23.29 | 23.21 | 0.11% | 2,513 |
| Apr 13, 2026 | 23.26 | 23.26 | 23.25 | 23.26 | 23.19 | 0.08% | 6,742 |
| Apr 10, 2026 | 23.25 | 23.27 | 23.24 | 23.25 | 23.17 | -0.11% | 2,619 |
| Apr 9, 2026 | 23.20 | 23.28 | 23.20 | 23.27 | 23.19 | 0.06% | 8,150 |
| Apr 8, 2026 | 23.27 | 23.27 | 23.25 | 23.26 | 23.18 | 0.09% | 7,087 |
| Apr 7, 2026 | 23.19 | 23.24 | 23.19 | 23.24 | 23.16 | 0.13% | 8,132 |
| Apr 6, 2026 | 23.21 | 23.21 | 23.20 | 23.20 | 23.13 | -0.13% | 3,579 |
| Apr 2, 2026 | 23.24 | 23.24 | 23.23 | 23.24 | 23.16 | 0.09% | 5,615 |
| Apr 1, 2026 | 23.22 | 23.22 | 23.21 | 23.22 | 23.14 | -0.07% | 6,683 |
| Mar 31, 2026 | 23.28 | 23.31 | 23.28 | 23.31 | 23.15 | 0.28% | 7,420 |
| Mar 30, 2026 | 23.23 | 23.26 | 23.22 | 23.24 | 23.09 | 0.17% | 12,190 |
| Mar 27, 2026 | 23.11 | 23.21 | 23.11 | 23.20 | 23.05 | 0.15% | 8,675 |
| Mar 26, 2026 | 23.20 | 23.20 | 23.17 | 23.17 | 23.01 | -0.31% | 543 |
| Mar 25, 2026 | 23.23 | 23.25 | 23.23 | 23.24 | 23.09 | 0.14% | 2,748 |
| Mar 24, 2026 | 23.21 | 23.22 | 23.18 | 23.21 | 23.05 | -0.15% | 2,511 |
| Mar 23, 2026 | 23.24 | 23.26 | 23.22 | 23.24 | 23.09 | 0.15% | 2,060 |
| Mar 20, 2026 | 23.23 | 23.23 | 23.21 | 23.21 | 23.05 | -0.36% | 2,251 |
| Mar 19, 2026 | 23.25 | 23.29 | 23.24 | 23.29 | 23.14 | 0.02% | 4,057 |
| Mar 18, 2026 | 23.31 | 23.31 | 23.29 | 23.29 | 23.13 | -0.17% | 1,751 |
| Mar 17, 2026 | 23.33 | 23.33 | 23.32 | 23.33 | 23.17 | 0.09% | 16,552 |
| Mar 16, 2026 | 23.30 | 23.31 | 23.30 | 23.31 | 23.15 | 0.19% | 706 |
| Mar 13, 2026 | 23.28 | 23.29 | 23.26 | 23.26 | 23.11 | -0.06% | 20,577 |