U.S. markets close in 6 hours 21 minutes

Nuveen Enhanced Yield 1-5 Year U.S. Aggregate Bond ETF (NUSA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.51-0.01 (-0.02%)
As of 3:10PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202125.5025.5325.5025.5125.518,100
Jan 26, 202125.4925.5325.4925.5225.5216,500
Jan 25, 202125.5225.5425.5025.5225.5271,200
Jan 22, 202125.5025.5225.4925.5125.5110,100
Jan 21, 202125.4725.5125.4725.4925.4911,000
Jan 20, 202125.4825.5225.4825.5025.507,200
Jan 19, 202125.5025.5225.5025.5025.5040,100
Jan 15, 202125.4825.4825.4725.4825.488,000
Jan 14, 202125.4825.4925.4725.4825.485,100
Jan 13, 202125.4825.4825.4825.4825.482,400
Jan 12, 202125.5025.5025.4425.4625.468,900
Jan 11, 202125.4625.4825.4625.4725.4749,800
Jan 08, 202125.5425.5425.4825.5025.5014,600
Jan 07, 202125.5325.5325.5025.5025.506,500
Jan 06, 202125.5025.5325.4825.5025.5030,000
Jan 05, 202125.5125.5425.5125.5125.511,700
Jan 04, 202125.5825.5825.5025.5225.5254,800
Dec 31, 202025.4925.5625.4925.5225.527,800
Dec 30, 202025.5025.5125.5025.5125.515,100
Dec 29, 202025.5325.5325.4825.5125.5121,300
Dec 28, 202025.5525.5525.4925.4925.4971,100
Dec 24, 202025.5425.5525.5425.5525.554,700
Dec 23, 202025.5425.5425.5025.5325.535,800
Dec 22, 202025.5325.5325.5025.5125.514,700
Dec 21, 202025.5025.5325.5025.5325.5321,600
Dec 18, 202025.5425.5425.5025.5025.508,200
Dec 17, 202025.5025.5125.4925.5025.5011,700
Dec 17, 20200.058 Dividend
Dec 16, 202025.5225.5825.5225.5225.4711,500
Dec 15, 202025.5525.5525.5125.5325.482,900
Dec 14, 202025.5025.5625.5025.5225.4736,700
Dec 11, 202025.5025.5525.5025.5225.473,000
Dec 10, 202025.5525.5625.5025.5025.4411,200
Dec 09, 202025.5225.5225.5025.5025.4410,900
Dec 08, 202025.5225.5225.4925.5025.459,000
Dec 07, 202025.5025.5425.4825.4925.4373,100
Dec 04, 202025.5025.5425.5025.5225.468,700
Dec 03, 202025.5425.5525.5225.5325.4731,200
Dec 02, 202025.5225.5325.5025.5125.4521,300
Dec 01, 202025.5525.5525.4725.4725.414,100
Dec 01, 20200.05 Dividend
Nov 30, 202025.5725.5725.5225.5225.4168,300
Nov 27, 202025.5925.5925.5525.5625.4513,600
Nov 25, 202025.5525.6525.5525.5725.4618,800
Nov 24, 202025.5625.5725.5525.5525.4525,600
Nov 23, 202025.5525.5825.5325.5825.4764,400
Nov 20, 202025.5625.5625.5325.5425.4410,100
Nov 19, 202025.5625.5725.5225.5725.4630,000
Nov 18, 202025.5525.5625.5325.5525.4411,200
Nov 17, 202025.5025.6025.4925.5325.4362,900
Nov 16, 202025.5425.5425.4725.4925.3828,000
Nov 13, 202025.5025.5025.4625.4725.362,800
Nov 12, 202025.5025.5025.4625.4725.362,300
Nov 11, 202025.4925.5025.4525.4725.3616,800
Nov 10, 202025.5025.5025.4425.4525.345,700
Nov 09, 202025.4925.4925.4625.4625.3518,300
Nov 06, 202025.4725.5025.4725.5025.391,800
Nov 05, 202025.4825.4925.4825.4925.381,600
Nov 04, 202025.4325.4925.4325.4925.3874,200
Nov 03, 202025.4525.4525.4325.4525.344,300
Nov 02, 202025.4525.4925.4425.4525.3421,600
Nov 02, 20200.043 Dividend
Oct 30, 202025.5025.5125.4925.5025.357,000
Oct 29, 202025.5225.5325.5025.5125.3613,100
Oct 28, 202025.5225.5325.5225.5325.381,500
Oct 27, 202025.5725.5725.5325.5325.3833,500
Oct 26, 202025.5625.5625.5025.5225.375,600
Oct 23, 202025.5025.5525.5025.5125.3613,300
Oct 22, 202025.5225.5325.5025.5025.3524,200
Oct 21, 202025.5325.5325.4925.5125.364,800
Oct 20, 202025.5225.5325.5225.5225.374,300
Oct 19, 202025.5825.5825.5325.5325.383,600
Oct 16, 202025.5925.5925.5325.5425.395,600
Oct 15, 202025.5825.5825.5425.5425.391,700
Oct 14, 202025.5825.5825.5525.5625.406,700
Oct 13, 202025.5525.5625.5325.5325.383,300
Oct 12, 202025.5825.5825.5425.5425.39500
Oct 09, 202025.4925.5325.4925.4925.341,100
Oct 08, 202025.4825.5425.4825.5025.3513,300
Oct 07, 202025.5325.5625.4925.5025.358,400
Oct 06, 202025.5725.6725.5125.5725.4235,900
Oct 05, 202025.5725.5725.5125.5325.381,900
Oct 02, 202025.5925.5925.4025.5225.3713,200
Oct 01, 202025.5625.5625.4925.5225.3715,100
Oct 01, 20200.053 Dividend
Sep 30, 202025.5325.5525.5325.5525.343,200
Sep 29, 202025.5425.5725.5325.5725.3719,400
Sep 28, 202025.5725.5725.5325.5525.344,400
Sep 25, 202025.5125.5625.5125.5625.354,400
Sep 24, 202025.5625.5625.5225.5425.343,500
Sep 23, 202025.5725.5725.5325.5525.344,100
Sep 22, 202025.6325.6325.5625.5725.376,500
Sep 21, 202025.6325.6325.5925.6225.422,200
Sep 18, 202025.6025.6025.5425.5925.3911,900
Sep 17, 202025.6425.6425.5625.5825.374,400
Sep 16, 202025.6325.6325.5325.6025.406,700
Sep 15, 202025.6325.6325.5825.5825.387,300
Sep 14, 202025.6226.8225.6125.6125.4144,100
Sep 11, 202025.6225.6625.6025.6025.4013,300
Sep 10, 202025.7025.7025.5725.6125.417,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...