NuShares ETF Trust Nuveen International Aggregate Bond ETF (NXUS)
NYSEARCA: NXUS · Real-Time Price · USD
25.11
-0.05 (-0.22%)
At close: Dec 5, 2025, 4:00 PM EST
25.11
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
NXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.22% | 246 |
| Dec 4, 2025 | 25.13 | 25.16 | 25.13 | 25.16 | 25.16 | -0.02% | 9,935,408 |
| Dec 3, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.04% | 3 |
| Dec 2, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.06% | 18 |
| Dec 1, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.38% | 13 |
| Nov 28, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.21 | -0.08% | 30 |
| Nov 26, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.23 | 0.06% | 87 |
| Nov 25, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.22 | - | 44 |
| Nov 24, 2025 | 25.21 | 25.24 | 25.21 | 25.24 | 25.22 | 0.18% | 7,939,199 |
| Nov 21, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.17 | 0.14% | 8 |
| Nov 20, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.14 | 0.06% | 7,953,967 |
| Nov 19, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.12 | -0.08% | 500 |
| Nov 18, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.14 | -0.10% | 13 |
| Nov 17, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.17 | -0.06% | 7,935,089 |
| Nov 14, 2025 | 25.20 | 25.21 | 25.20 | 25.21 | 25.18 | 0.02% | 520 |
| Nov 13, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.18 | -0.28% | 74 |
| Nov 12, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.25 | 0.02% | 5,937,169 |
| Nov 11, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.24 | 0.11% | 5 |
| Nov 10, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.22 | 0.05% | 1,020 |
| Nov 7, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.20 | -0.14% | 1,115 |
| Nov 6, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.24 | 0.20% | 5,950,120 |
| Nov 5, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.19 | -0.24% | - |
| Nov 4, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.25 | 0.06% | 5,939,524 |
| Nov 3, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.23 | -0.20% | 127 |
| Oct 31, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.27 | 0.04% | 5 |
| Oct 30, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.26 | 0.16% | 7 |
| Oct 29, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.22 | -0.34% | 15 |
| Oct 28, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.30 | 0.08% | 3,949,547 |
| Oct 27, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.28 | 0.10% | 8 |
| Oct 24, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.26 | -0.08% | 10 |
| Oct 23, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.28 | -0.14% | - |
| Oct 22, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.31 | 0.16% | 1,975,608 |
| Oct 21, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.27 | 0.04% | 4 |
| Oct 20, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.26 | 0.06% | - |
| Oct 17, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.25 | -0.20% | - |
| Oct 16, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.30 | 0.30% | - |
| Oct 15, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.22 | - | - |
| Oct 14, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.22 | 0.26% | 1,984,619 |
| Oct 13, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.16 | 0.08% | 1 |
| Oct 10, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.14 | 0.38% | 21 |
| Oct 9, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.04 | -0.08% | 2 |
| Oct 8, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.06 | -0.08% | 37 |
| Oct 7, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.08 | 0.22% | 1,005,542 |
| Oct 6, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.03 | -0.16% | 1 |
| Oct 3, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.07 | -0.06% | 132 |
| Oct 2, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.08 | -0.04% | 400,105 |
| Oct 1, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.09 | 0.20% | 400,134 |
| Sep 30, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.04 | -0.06% | 200,511 |
| Sep 29, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.06 | 0.24% | 29 |
| Sep 26, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.00 | 0.85% | 8 |