Skip to main content

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

23.44 -0.05 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 22.99 23.00 22.99 23.00 8,341 +0.01(+0.02%)
Jun 29, 2021 22.99 23.00 22.98 22.99 4,495 +0.01(+0.04%)
Jun 28, 2021 22.98 22.98 22.98 22.98 218 +0.01(+0.04%)
Jun 25, 2021 22.97 22.98 22.97 22.97 563 -0.00(-0.02%)
Jun 24, 2021 22.98 22.98 22.97 22.98 1,269 +0.00(+0.00%)
Jun 23, 2021 22.98 22.99 22.98 22.98 1,772 -0.01(-0.04%)
Jun 22, 2021 23.09 23.09 22.97 22.99 10,841 +0.02(+0.10%)
Jun 21, 2021 22.96 22.97 22.95 22.97 2,056 -0.00(-0.02%)
Jun 18, 2021 22.97 22.97 22.96 22.97 3,489 -0.01(-0.04%)
Jun 17, 2021 22.98 22.99 22.98 22.98 1,511 -0.01(-0.06%)
Jun 16, 2021 22.99 22.99 22.99 22.99 472 -0.04(-0.16%)
Jun 15, 2021 23.03 23.05 23.03 23.03 27,037 +0.00(+0.00%)
Jun 14, 2021 23.03 23.03 23.02 23.03 3,327 -0.01(-0.06%)
Jun 11, 2021 23.06 23.06 23.04 23.04 5,691 -0.01(-0.06%)
Jun 10, 2021 23.05 23.06 23.05 23.06 226 +0.01(+0.05%)
Jun 09, 2021 23.04 23.05 23.04 23.05 5,864 +0.01(+0.03%)
Jun 08, 2021 23.03 23.04 23.03 23.04 412 +0.01(+0.06%)
Jun 07, 2021 23.03 23.03 23.02 23.03 1,182 -0.00(-0.02%)
Jun 04, 2021 23.04 23.04 23.03 23.03 802 +0.05(+0.20%)
Jun 03, 2021 23.01 23.01 22.97 22.98 25,632 -0.04(-0.16%)
Jun 02, 2021 23.04 23.04 23.02 23.02 11,799 -0.00(-0.01%)
Jun 01, 2021 23.03 23.03 23.01 23.02 2,828 -0.01(-0.03%)
May 28, 2021 23.02 23.03 23.02 23.03 805 +0.01(+0.06%)
May 27, 2021 23.02 23.02 23.01 23.01 2,252 -0.01(-0.06%)
May 26, 2021 23.02 23.03 23.02 23.03 4,346 +0.00(+0.00%)
May 25, 2021 23.01 23.03 23.01 23.03 1,408 +0.02(+0.08%)
May 24, 2021 23.01 23.01 23.00 23.01 2,607 +0.01(+0.06%)
May 21, 2021 23.01 23.01 23.00 23.00 223 -0.01(-0.04%)
May 20, 2021 23.01 23.01 23.01 23.01 13 +0.02(+0.10%)
May 19, 2021 22.98 23.00 22.98 22.98 2,100 -0.01(-0.05%)
May 18, 2021 22.99 22.99 22.99 22.99 398 +0.00(+0.00%)
May 17, 2021 22.98 23.00 22.98 22.99 1,367 +0.00(+0.02%)
May 14, 2021 23.00 23.00 22.98 22.99 9,935 +0.01(+0.02%)
May 13, 2021 22.97 22.98 22.97 22.98 5,106 +0.02(+0.08%)
May 12, 2021 22.97 22.97 22.96 22.96 1,862 -0.03(-0.12%)
May 11, 2021 23.00 23.00 22.99 22.99 1,651 -0.00(-0.02%)
May 10, 2021 22.98 23.01 22.98 23.00 5,247 +0.01(+0.06%)
May 07, 2021 23.01 23.01 22.94 22.98 16,971 -0.01(-0.06%)
May 06, 2021 23.00 23.00 23.00 23.00 2,303 +0.01(+0.04%)
May 05, 2021 22.99 22.99 22.98 22.99 4,866 +0.02(+0.08%)
May 04, 2021 22.98 22.98 22.97 22.97 3,465 -0.00(-0.02%)
May 03, 2021 22.97 22.98 22.97 22.97 2,423 +0.00(+0.01%)
Apr 30, 2021 22.96 22.98 22.96 22.97 4,188 +0.01(+0.06%)
Apr 29, 2021 22.94 22.96 22.94 22.96 3,100 +0.00(+0.00%)
Apr 28, 2021 22.94 22.96 22.94 22.96 1,113 +0.01(+0.04%)
Apr 27, 2021 22.96 22.96 22.95 22.95 3,599 -0.01(-0.04%)
Apr 26, 2021 22.96 22.96 22.96 22.96 2,637 -0.01(-0.04%)
Apr 23, 2021 22.97 22.97 22.97 22.97 440 -0.01(-0.04%)
Apr 22, 2021 22.98 22.98 22.98 22.98 769 +0.00(+0.02%)
Apr 21, 2021 22.96 22.97 22.96 22.97 396 +0.01(+0.04%)
Apr 20, 2021 22.96 22.96 22.96 22.96 980 +0.01(+0.05%)
Apr 19, 2021 22.93 22.95 22.93 22.95 4,525 +0.01(+0.05%)
Apr 16, 2021 22.96 22.96 22.94 22.94 6,172 -0.02(-0.08%)
Apr 15, 2021 22.94 22.96 22.94 22.96 1,663 +0.02(+0.10%)
Apr 14, 2021 22.94 22.94 22.93 22.94 6,449 -0.01(-0.04%)
Apr 13, 2021 22.94 22.95 22.94 22.94 1,573 +0.02(+0.10%)
Apr 12, 2021 22.92 22.93 22.91 22.92 17,867 -0.01(-0.04%)
Apr 09, 2021 22.93 22.94 22.92 22.93 2,314 +0.00(+0.00%)
Apr 08, 2021 22.91 22.94 22.91 22.93 8,752 +0.00(+0.02%)
Apr 07, 2021 22.95 22.96 22.93 22.93 10,741 -0.02(-0.10%)
Apr 06, 2021 22.94 23.04 22.93 22.95 6,692 +0.04(+0.16%)
Apr 05, 2021 22.90 22.94 22.89 22.91 13,861 +0.01(+0.06%)
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.