Skip to main content
Nuveen Ultra Short Income ETF (NUSB)
NASDAQ: NUSB · Real-Time Price · USD
25.30
+0.01 (0.04%)
Jan 31, 2025, 4:00 PM EST - Market closed

NUSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202525.3125.3125.3025.3025.300.04%353
Jan 30, 202525.3025.3025.2925.2925.29-216
Jan 29, 202525.2925.2925.2925.2925.29-1
Jan 28, 202525.2925.2925.2925.2925.29-420
Jan 27, 202525.3025.3025.2925.2925.290.04%225
Jan 24, 202525.2825.2825.2825.2825.280.04%2
Jan 23, 202525.2725.2725.2725.2725.270.02%2
Jan 22, 202525.2725.2725.2725.2725.270.02%312
Jan 21, 202525.2625.2625.2625.2625.260.02%5
Jan 17, 202525.2525.2625.2525.2625.260.02%154
Jan 16, 202525.2525.2525.2525.2525.250.04%3
Jan 15, 202525.2425.2425.2425.2425.240.02%3
Jan 14, 202525.2425.2425.2425.2425.240.02%2
Jan 13, 202525.2325.2325.2325.2325.230.02%4
Jan 10, 202525.2325.2325.2325.2325.230.02%1
Jan 8, 202525.2225.2225.2225.2225.220.04%2
Jan 7, 202525.2125.2125.2125.2125.21-2
Jan 6, 202525.2125.2125.2125.2125.21-0.02%103
Jan 3, 202525.2225.2225.2225.2225.220.04%146
Jan 2, 202525.2125.2125.2125.2125.210.02%1
Dec 31, 202425.2025.2025.2025.2025.200.04%3
Dec 30, 202425.1925.1925.1925.1925.190.04%9
Dec 27, 202425.1825.1825.1825.1825.180.04%3
Dec 26, 202425.1725.1725.1725.1725.17-13
Dec 24, 202425.1725.1725.1725.1725.170.04%81
Dec 23, 202425.1625.1625.1625.1625.16-4
Dec 20, 202425.1625.1625.1625.1625.160.04%5
Dec 19, 202425.1525.1525.1525.1525.150.02%4
Dec 18, 202425.1525.1525.1525.1525.15-0.46%2
Dec 17, 202425.2625.2625.2625.2625.14-2
Dec 16, 202425.2625.2625.2625.2625.140.02%24
Dec 13, 202425.2625.2625.2625.2625.140.02%3
Dec 12, 202425.2525.2525.2525.2525.13-3
Dec 11, 202425.2525.2525.2525.2525.13-2
Dec 10, 202425.2525.2525.2525.2525.13-4
Dec 9, 202425.2525.2525.2525.2525.130.04%199
Dec 6, 202425.2425.2425.2425.2425.120.04%101
Dec 5, 202425.2325.2325.2325.2325.11-78
Dec 4, 202425.2125.2425.2125.2325.110.04%34,024
Dec 3, 202425.2125.2225.2125.2225.100.02%2,199
Dec 2, 202425.2225.2225.2225.2225.10-0.34%278
Nov 29, 202425.3025.3025.3025.3025.090.04%2
Nov 27, 202425.2925.2925.2925.2925.080.04%12
Nov 26, 202425.2825.2825.2825.2825.07-1
Nov 25, 202425.2825.2825.2825.2825.070.04%10
Nov 22, 202425.2725.2725.2725.2725.060.04%2
Nov 21, 202425.2625.2625.2625.2625.05-3
Nov 20, 202425.2525.2625.2525.2625.05-13,851
Nov 19, 202425.2725.2725.2625.2625.05-1,656
Nov 18, 202425.2725.2725.2625.2625.050.04%402
Nov 15, 202425.2525.2525.2525.2525.040.06%2
Nov 14, 202425.2425.2425.2425.2425.02-0.02%402
Nov 13, 202425.2425.2425.2425.2425.030.04%6
Nov 12, 202425.2325.2325.2325.2325.02-0.02%1
Nov 11, 202425.2425.2425.2425.2425.020.02%2
Nov 8, 202425.2325.2325.2325.2325.020.04%402
Nov 7, 202425.2225.2225.2225.2225.010.02%3
Nov 6, 202425.2225.2225.2225.2225.00-0.02%406
Nov 5, 202425.2225.2225.2225.2225.010.04%34
Nov 4, 202425.2225.2225.2125.2125.000.04%218
Nov 1, 202425.2025.2025.2025.2024.99-0.36%3
Oct 31, 202425.2925.2925.2925.2924.98-2
Oct 30, 202425.3025.3025.2925.2924.98-5,650
Oct 29, 202425.2925.2925.2925.2924.98-2
Oct 28, 202425.3025.3025.2925.2924.980.02%3,957
Oct 25, 202425.2925.2925.2925.2924.970.02%3
Oct 24, 202425.2825.2925.2825.2824.970.04%4,517
Oct 23, 202425.2725.2725.2725.2724.96-4
Oct 22, 202425.2725.2825.2725.2724.96-0.04%1,720
Oct 21, 202425.2725.2825.2725.2824.970.04%883
Oct 18, 202425.2725.2725.2725.2724.960.04%107
Oct 17, 202425.2825.2825.2625.2624.95-9,898
Oct 16, 202425.2625.2625.2625.2624.950.04%2
Oct 15, 202425.2525.2525.2525.2524.94-4
Oct 14, 202425.2525.2525.2525.2524.94-1
Oct 11, 202425.2525.2525.2525.2524.940.04%2
Oct 10, 202425.2425.2425.2425.2424.930.04%102
Oct 9, 202425.2325.2325.2325.2324.92-3
Oct 8, 202425.2325.2325.2325.2324.92-1,985
Oct 7, 202425.2225.2325.2225.2324.92-122
Oct 4, 202425.2325.2325.2325.2324.92-0.04%8
Oct 3, 202425.2525.2525.2425.2424.93-109
Oct 2, 202425.2425.2425.2425.2424.930.02%26
Oct 1, 202425.2325.2425.2225.2424.92-0.24%1,603,180
Sep 30, 202425.3025.3025.3025.3024.920.02%8
Sep 27, 202425.3025.3025.2925.2924.920.04%11,217
Sep 26, 202425.2725.2825.2725.2824.91-0.02%243,507
Sep 25, 202425.2825.2925.2825.2924.910.02%1,188,451
Sep 24, 202425.2925.2925.2825.2824.910.04%14,004
Sep 23, 202425.5125.5125.2725.2724.900.04%21,415
Sep 20, 202425.2625.2625.2625.2624.890.04%158,600
Sep 19, 202425.2425.2525.2425.2524.88-158,600
Sep 18, 202425.2525.2525.2525.2524.880.02%101
Sep 17, 202425.2425.2525.2425.2524.870.02%990,491
Sep 16, 202425.2325.2425.2325.2424.870.04%198,000
Sep 13, 202425.2325.2325.2325.2324.860.08%1
Sep 12, 202425.2125.2125.2125.2124.84--
Sep 11, 202425.2125.2125.2125.2124.84-793,345
Sep 10, 202425.2125.2125.2125.2124.84-793,345
Sep 9, 202425.2125.2125.2125.2124.840.04%1