Skip to main content

1-5 Year U.S. Aggregate Nushares ETF (NY: NUSA )

22.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 22.46 22.50 22.46 22.50 223 +0.04(+0.16%)
Jan 30, 2020 22.44 22.49 22.44 22.47 2,301 +0.00(+0.02%)
Jan 29, 2020 22.46 22.46 22.46 22.46 0 +0.02(+0.10%)
Jan 28, 2020 22.43 22.44 22.43 22.44 210 +0.00(+0.00%)
Jan 27, 2020 22.44 22.44 22.44 22.44 12 +0.03(+0.14%)
Jan 24, 2020 22.38 22.41 22.38 22.41 223 +0.01(+0.06%)
Jan 23, 2020 22.39 22.39 22.39 22.39 50 +0.01(+0.04%)
Jan 22, 2020 22.38 22.38 22.38 22.38 1 +0.01(+0.04%)
Jan 21, 2020 22.41 22.41 22.35 22.38 6,167 +0.03(+0.14%)
Jan 17, 2020 22.34 22.34 22.34 22.34 2,013 -0.01(-0.06%)
Jan 16, 2020 22.34 22.36 22.34 22.36 1,016 +0.00(+0.00%)
Jan 15, 2020 22.35 22.36 22.35 22.36 552 +0.02(+0.08%)
Jan 14, 2020 22.34 22.34 22.34 22.34 1 +0.00(+0.00%)
Jan 13, 2020 22.32 22.34 22.32 22.34 335 +0.00(+0.00%)
Jan 10, 2020 22.33 22.34 22.33 22.34 671 +0.03(+0.12%)
Jan 09, 2020 22.32 22.32 22.29 22.31 3,472 -0.01(-0.04%)
Jan 08, 2020 22.31 22.32 22.31 22.32 1,672 -0.02(-0.10%)
Jan 07, 2020 22.32 22.36 22.32 22.34 822 -0.00(-0.02%)
Jan 06, 2020 22.33 22.35 22.31 22.35 468 +0.00(+0.02%)
Jan 03, 2020 22.35 22.37 22.34 22.34 11,183 +0.03(+0.12%)
Jan 02, 2020 22.32 22.32 22.32 22.32 26 +0.00(+0.00%)
Dec 31, 2019 22.32 22.32 22.32 22.32 1,006 +0.02(+0.08%)
Dec 30, 2019 22.27 22.30 22.27 22.30 682 +0.00(+0.02%)
Dec 27, 2019 22.30 22.30 22.30 22.30 223 +0.02(+0.08%)
Dec 26, 2019 22.27 22.28 22.25 22.28 1,024 +0.01(+0.05%)
Dec 24, 2019 22.27 22.27 22.27 22.27 112 +0.00(+0.00%)
Dec 23, 2019 22.28 22.28 22.23 22.27 6,505 +0.01(+0.04%)
Dec 20, 2019 22.24 22.26 22.24 22.26 448 +0.00(+0.00%)
Dec 19, 2019 22.25 22.26 22.25 22.26 1,710 +0.00(+0.01%)
Dec 18, 2019 22.23 22.25 22.23 22.25 226 +0.03(+0.13%)
Dec 17, 2019 22.23 22.26 22.22 22.23 3,581 -0.01(-0.06%)
Dec 16, 2019 22.27 22.27 22.23 22.24 5,475 -0.02(-0.10%)
Dec 13, 2019 22.29 22.29 22.26 22.26 2,018 +0.04(+0.18%)
Dec 12, 2019 22.22 22.22 22.22 22.22 0 -0.03(-0.12%)
Dec 11, 2019 22.26 22.29 22.25 22.25 7,847 +0.01(+0.04%)
Dec 10, 2019 22.21 22.24 22.21 22.24 238 -0.01(-0.04%)
Dec 09, 2019 22.22 22.25 22.22 22.25 3,044 -0.00(-0.02%)
Dec 06, 2019 22.27 22.27 22.23 22.25 3,364 -0.00(-0.02%)
Dec 05, 2019 22.26 22.26 22.26 22.26 133 -0.02(-0.08%)
Dec 04, 2019 22.27 22.27 22.27 22.27 11 +0.00(+0.00%)
Dec 03, 2019 22.29 22.29 22.27 22.27 613 +0.04(+0.18%)
Dec 02, 2019 22.21 22.24 22.21 22.24 2,457 -0.00(-0.01%)
Nov 29, 2019 22.24 22.24 22.24 22.24 0 +0.00(+0.01%)
Nov 27, 2019 22.22 22.24 22.22 22.24 562 -0.02(-0.07%)
Nov 26, 2019 22.25 22.25 22.25 22.25 104 +0.02(+0.11%)
Nov 25, 2019 22.23 22.23 22.23 22.23 75 -0.01(-0.03%)
Nov 22, 2019 22.22 22.23 22.22 22.23 225 -0.01(-0.06%)
Nov 21, 2019 22.25 22.25 22.25 22.25 1,246 +0.00(+0.02%)
Nov 20, 2019 22.22 22.24 22.22 22.24 1,182 +0.00(+0.02%)
Nov 19, 2019 22.24 22.26 22.22 22.24 3,225 +0.00(+0.01%)
Nov 18, 2019 22.26 22.26 22.24 22.24 1,163 +0.02(+0.07%)
Nov 15, 2019 22.19 22.22 22.19 22.22 1,012 +0.01(+0.04%)
Nov 14, 2019 22.19 22.21 22.19 22.21 747 +0.02(+0.10%)
Nov 13, 2019 22.21 22.21 22.19 22.19 856 +0.02(+0.08%)
Nov 12, 2019 22.18 22.18 22.17 22.17 504 +0.00(+0.00%)
Nov 11, 2019 22.18 22.19 22.17 22.17 1,350 -0.01(-0.04%)
Nov 08, 2019 22.18 22.18 22.18 22.18 112 -0.01(-0.04%)
Nov 07, 2019 22.18 22.19 22.18 22.19 196 -0.01(-0.04%)
Nov 06, 2019 22.20 22.20 22.20 22.20 18 +0.01(+0.04%)
Nov 05, 2019 22.17 22.19 22.17 22.19 11,490 -0.04(-0.16%)
Nov 04, 2019 22.21 22.23 22.21 22.23 4,090 -0.02(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.