Nuveen ESG 1-5 Year U.S. Aggregate Bond ETF (NUSA)
NYSEARCA: NUSA · Real-Time Price · USD
23.32
-0.02 (-0.08%)
Jun 27, 2025, 4:00 PM - Market closed
NUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.31 | 23.32 | 23.31 | 23.32 | 23.32 | -0.06% | 359 |
| Jun 26, 2025 | 23.34 | 23.34 | 23.32 | 23.34 | 23.34 | 0.15% | 2,758 |
| Jun 25, 2025 | 23.27 | 23.31 | 23.27 | 23.30 | 23.30 | -0.02% | 6,506 |
| Jun 24, 2025 | 23.28 | 23.31 | 23.28 | 23.31 | 23.31 | 0.06% | 6,163 |
| Jun 23, 2025 | 23.20 | 23.30 | 23.20 | 23.29 | 23.29 | 0.28% | 6,585 |
| Jun 20, 2025 | 23.21 | 23.24 | 23.20 | 23.23 | 23.23 | 0.09% | 5,280 |
| Jun 18, 2025 | 23.22 | 23.22 | 23.20 | 23.21 | 23.21 | 0.06% | 3,207 |
| Jun 17, 2025 | 23.19 | 23.20 | 23.18 | 23.19 | 23.19 | 0.06% | 16,744 |
| Jun 16, 2025 | 23.19 | 23.20 | 23.17 | 23.18 | 23.18 | 0.02% | 7,900 |
| Jun 13, 2025 | 23.17 | 23.18 | 23.17 | 23.17 | 23.17 | -0.15% | 721 |
| Jun 12, 2025 | 23.20 | 23.21 | 23.20 | 23.21 | 23.21 | 0.13% | 1,263 |
| Jun 11, 2025 | 23.16 | 23.18 | 23.16 | 23.18 | 23.18 | 0.17% | 2,748 |
| Jun 10, 2025 | 23.15 | 23.15 | 23.14 | 23.14 | 23.14 | 0.02% | 6,350 |
| Jun 9, 2025 | 23.10 | 23.16 | 23.10 | 23.13 | 23.13 | 0.11% | 7,034 |
| Jun 6, 2025 | 23.12 | 23.12 | 23.11 | 23.11 | 23.11 | -0.26% | 5,381 |
| Jun 5, 2025 | 23.20 | 23.20 | 23.17 | 23.17 | 23.17 | -0.17% | 16,686 |
| Jun 4, 2025 | 23.20 | 23.21 | 23.19 | 23.21 | 23.21 | 0.19% | 9,149 |
| Jun 3, 2025 | 23.20 | 23.20 | 23.15 | 23.16 | 23.16 | -0.02% | 2,998 |
| Jun 2, 2025 | 23.18 | 23.19 | 23.17 | 23.17 | 23.17 | -0.43% | 6,250 |
| May 30, 2025 | 23.24 | 23.27 | 23.24 | 23.27 | 23.19 | 0.17% | 3,377 |
| May 29, 2025 | 23.23 | 23.24 | 23.18 | 23.23 | 23.15 | 0.11% | 6,158 |
| May 28, 2025 | 23.21 | 23.21 | 23.18 | 23.20 | 23.12 | -0.12% | 4,364 |
| May 27, 2025 | 23.22 | 23.23 | 23.22 | 23.23 | 23.15 | 0.22% | 10,354 |
| May 23, 2025 | 23.19 | 23.20 | 23.15 | 23.18 | 23.10 | -0.06% | 11,862 |
| May 22, 2025 | 23.15 | 23.19 | 23.14 | 23.19 | 23.11 | 0.15% | 8,346 |
| May 21, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.08 | -0.15% | 2,141 |
| May 20, 2025 | 23.17 | 23.19 | 23.17 | 23.19 | 23.11 | 0.02% | 878 |
| May 19, 2025 | 23.17 | 23.19 | 23.17 | 23.19 | 23.11 | 0.01% | 886 |
| May 16, 2025 | 23.20 | 23.20 | 23.18 | 23.18 | 23.10 | 0.12% | 3,601 |
| May 15, 2025 | 23.15 | 23.16 | 23.11 | 23.16 | 23.08 | 0.15% | 3,787 |
| May 14, 2025 | 23.12 | 23.13 | 23.11 | 23.12 | 23.04 | -0.09% | 2,214 |
| May 13, 2025 | 23.14 | 23.15 | 23.11 | 23.14 | 23.06 | -0.09% | 5,619 |
| May 12, 2025 | 23.17 | 23.17 | 23.16 | 23.16 | 23.08 | -0.22% | 3,175 |
| May 9, 2025 | 23.22 | 23.23 | 23.21 | 23.21 | 23.13 | 0.04% | 2,842 |
| May 8, 2025 | 23.24 | 23.24 | 23.20 | 23.20 | 23.12 | -0.24% | 1,009 |
| May 7, 2025 | 23.24 | 23.29 | 23.24 | 23.26 | 23.18 | 0.09% | 2,534 |
| May 6, 2025 | 23.22 | 23.24 | 23.22 | 23.24 | 23.16 | 0.06% | 1,501 |
| May 5, 2025 | 23.22 | 23.23 | 23.20 | 23.22 | 23.14 | - | 1,125 |
| May 2, 2025 | 23.24 | 23.26 | 23.22 | 23.22 | 23.14 | -0.24% | 1,699 |
| May 1, 2025 | 23.30 | 23.31 | 23.26 | 23.28 | 23.20 | -0.51% | 10,005 |
| Apr 30, 2025 | 23.39 | 23.40 | 23.36 | 23.40 | 23.25 | 0.11% | 6,218 |
| Apr 29, 2025 | 23.36 | 23.38 | 23.35 | 23.37 | 23.22 | 0.08% | 2,687 |
| Apr 28, 2025 | 23.33 | 23.35 | 23.31 | 23.35 | 23.20 | 0.22% | 1,756 |
| Apr 25, 2025 | 23.30 | 23.30 | 23.21 | 23.30 | 23.15 | 0.19% | 14,801 |
| Apr 24, 2025 | 23.25 | 23.26 | 23.24 | 23.26 | 23.11 | 0.19% | 6,036 |
| Apr 23, 2025 | 23.23 | 23.25 | 23.21 | 23.21 | 23.06 | -0.11% | 690 |
| Apr 22, 2025 | 23.23 | 23.25 | 23.23 | 23.24 | 23.09 | -0.09% | 2,631 |
| Apr 21, 2025 | 23.27 | 23.27 | 23.26 | 23.26 | 23.11 | 0.05% | 366 |
| Apr 17, 2025 | 23.25 | 23.26 | 23.23 | 23.24 | 23.10 | -0.24% | 5,296 |
| Apr 16, 2025 | 23.23 | 23.30 | 23.23 | 23.30 | 23.15 | 0.30% | 6,217 |