Nuveen Securitized Income ETF (NSCI)
NYSEARCA: NSCI · Real-Time Price · USD
25.19
-0.01 (-0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
NSCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.20 | 25.20 | 25.19 | 25.19 | 25.19 | -0.04% | 869 |
| Dec 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Dec 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.04% | 2 |
| Dec 2, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.02% | 75 |
| Dec 1, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.36% | - |
| Nov 28, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.19 | 0.02% | - |
| Nov 26, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.19 | 0.12% | - |
| Nov 25, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.16 | 0.04% | 147 |
| Nov 24, 2025 | 25.22 | 25.23 | 25.22 | 25.23 | 25.15 | 0.12% | 100 |
| Nov 21, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.12 | 0.16% | 390,000 |
| Nov 20, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.08 | - | 97 |
| Nov 19, 2025 | 25.20 | 25.20 | 25.15 | 25.16 | 25.08 | - | 200,400 |
| Nov 18, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.08 | 0.02% | 47 |
| Nov 17, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.07 | 0.02% | 2 |
| Nov 14, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.07 | 0.02% | 260,006 |
| Nov 13, 2025 | 25.17 | 25.17 | 25.14 | 25.14 | 25.06 | -0.06% | 352 |
| Nov 12, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.08 | 0.10% | - |
| Nov 11, 2025 | 25.17 | 25.20 | 25.13 | 25.13 | 25.05 | - | 200,100 |
| Nov 10, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.05 | 0.06% | 40 |
| Nov 7, 2025 | 25.17 | 25.17 | 25.12 | 25.12 | 25.04 | 0.10% | 160,100 |
| Nov 6, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.01 | -0.02% | 150 |
| Nov 5, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.02 | 0.02% | 1 |
| Nov 4, 2025 | 25.08 | 25.09 | 25.08 | 25.09 | 25.01 | - | 330,037 |
| Nov 3, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.01 | -0.30% | 7 |
| Oct 31, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.01 | 0.04% | 102 |
| Oct 30, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.00 | -0.12% | 3 |
| Oct 29, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.03 | -0.06% | 132 |
| Oct 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.05 | -0.04% | 200,156 |
| Oct 27, 2025 | 25.21 | 25.22 | 25.21 | 25.21 | 25.06 | 0.02% | 50,183 |
| Oct 24, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.05 | -0.04% | 22 |
| Oct 23, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.06 | -0.06% | 200,009 |
| Oct 22, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.08 | 0.04% | 60 |
| Oct 21, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.07 | 0.10% | - |
| Oct 20, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.04 | -0.02% | - |
| Oct 17, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.05 | 0.06% | 214 |
| Oct 16, 2025 | 25.18 | 25.19 | 25.18 | 25.19 | 25.03 | 0.04% | 160,000 |
| Oct 15, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.02 | -0.02% | 200,010 |
| Oct 14, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.03 | 0.08% | 220 |
| Oct 13, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.01 | 0.12% | - |
| Oct 10, 2025 | 25.14 | 25.14 | 25.13 | 25.13 | 24.98 | 0.08% | 747 |
| Oct 9, 2025 | 25.12 | 25.12 | 25.11 | 25.11 | 24.96 | -0.32% | 531 |
| Oct 8, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.04 | 0.32% | 549 |
| Oct 7, 2025 | 25.11 | 25.11 | 25.09 | 25.11 | 24.96 | 0.02% | 150,378 |
| Oct 6, 2025 | 25.11 | 25.12 | 25.11 | 25.11 | 24.95 | -0.04% | 200,725 |
| Oct 3, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.96 | 0.04% | 10 |
| Oct 2, 2025 | 25.10 | 25.12 | 25.10 | 25.11 | 24.95 | 0.14% | 81,062 |
| Oct 1, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.92 | 0.06% | 53 |
| Sep 30, 2025 | 25.05 | 25.07 | 25.05 | 25.06 | 24.90 | 0.02% | 150,307 |
| Sep 29, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.90 | 0.14% | 7 |
| Sep 26, 2025 | 25.01 | 25.02 | 25.00 | 25.02 | 24.86 | -0.14% | 401,172 |