Skip to main content

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

23.44 UNCHANGED
Streaming Delayed Price Updated: 12:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 22.87 22.88 22.85 22.88 9,778 +0.01(+0.04%)
Oct 28, 2021 22.88 22.88 22.87 22.87 4,315 -0.01(-0.04%)
Oct 27, 2021 22.89 22.89 22.86 22.88 14,551 +0.00(+0.00%)
Oct 26, 2021 22.87 22.88 22.88 0 -0.00(-0.00%)
Oct 25, 2021 22.87 22.88 22.87 22.88 6,050 +0.02(+0.08%)
Oct 22, 2021 22.86 22.86 22.86 22.86 4,475 +0.00(+0.00%)
Oct 21, 2021 22.87 22.87 22.86 22.86 7,648 -0.03(-0.14%)
Oct 20, 2021 22.89 22.90 22.89 22.89 4,328 +0.00(+0.01%)
Oct 19, 2021 22.89 22.90 22.89 22.89 2,545 -0.01(-0.03%)
Oct 18, 2021 22.91 22.92 22.88 22.90 8,788 -0.01(-0.06%)
Oct 15, 2021 22.93 22.93 22.91 22.91 4,596 -0.04(-0.18%)
Oct 14, 2021 22.95 22.96 22.93 22.95 17,321 +0.02(+0.08%)
Oct 13, 2021 22.94 22.94 22.93 22.93 3,486 +0.02(+0.10%)
Oct 12, 2021 22.92 22.93 22.91 22.91 225,075 -0.01(-0.03%)
Oct 11, 2021 22.93 22.93 22.92 22.92 5,618 -0.02(-0.11%)
Oct 08, 2021 22.98 22.98 22.94 22.94 5,888 -0.02(-0.07%)
Oct 07, 2021 22.95 22.98 22.95 22.96 6,354 -0.02(-0.08%)
Oct 06, 2021 23.00 23.00 22.98 22.98 8,457 -0.01(-0.04%)
Oct 05, 2021 22.99 22.99 22.98 22.99 3,377 -0.01(-0.06%)
Oct 04, 2021 23.00 23.00 22.99 23.00 3,693 -0.01(-0.04%)
Oct 01, 2021 23.00 23.01 23.00 23.01 11,223 +0.04(+0.16%)
Sep 30, 2021 22.95 22.98 22.95 22.98 9,800 +0.00(+0.02%)
Sep 29, 2021 22.98 22.98 22.96 22.97 3,793 +0.00(+0.02%)
Sep 28, 2021 22.95 22.97 22.95 22.97 9,765 -0.01(-0.05%)
Sep 27, 2021 22.98 22.98 22.97 22.98 8,729 -0.00(-0.02%)
Sep 24, 2021 22.97 22.99 22.97 22.98 4,644 -0.01(-0.05%)
Sep 23, 2021 23.00 23.02 22.99 22.99 6,153 -0.04(-0.16%)
Sep 22, 2021 23.04 23.04 23.03 23.03 2,918 -0.01(-0.04%)
Sep 21, 2021 23.05 23.05 23.03 23.04 7,490 +0.00(+0.00%)
Sep 20, 2021 23.02 23.04 23.02 23.04 3,975 +0.02(+0.08%)
Sep 17, 2021 23.03 23.03 23.02 23.02 11,387 -0.02(-0.08%)
Sep 16, 2021 23.05 23.05 23.03 23.04 8,240 -0.01(-0.04%)
Sep 15, 2021 23.06 23.06 23.05 23.05 5,577 -0.01(-0.04%)
Sep 14, 2021 23.07 23.07 23.06 23.06 7,122 +0.01(+0.04%)
Sep 13, 2021 23.05 23.05 23.04 23.05 4,898 +0.00(+0.00%)
Sep 10, 2021 23.06 23.06 23.05 23.05 13,259 -0.01(-0.04%)
Sep 09, 2021 23.06 23.06 23.05 23.06 32,963 -0.00(-0.02%)
Sep 08, 2021 23.06 23.06 23.06 23.06 1,993 +0.00(+0.02%)
Sep 07, 2021 23.06 23.06 23.05 23.06 2,811 -0.01(-0.06%)
Sep 03, 2021 23.07 23.08 23.07 23.07 2,254 +0.00(+0.00%)
Sep 02, 2021 23.07 23.08 23.07 23.07 7,108 +0.01(+0.03%)
Sep 01, 2021 23.09 23.09 23.06 23.06 4,817 -0.00(-0.02%)
Aug 31, 2021 23.06 23.07 23.06 23.07 14,893 +0.00(+0.02%)
Aug 30, 2021 23.07 23.07 23.06 23.06 7,128 +0.01(+0.04%)
Aug 27, 2021 23.02 23.06 23.02 23.05 14,010 +0.03(+0.12%)
Aug 26, 2021 23.05 23.05 23.02 23.03 18,265 -0.00(-0.00%)
Aug 25, 2021 23.03 23.04 23.02 23.03 13,691 -0.02(-0.08%)
Aug 24, 2021 23.05 23.05 23.04 23.05 11,712 +0.00(+0.00%)
Aug 23, 2021 23.10 23.10 23.03 23.05 6,795 +0.00(+0.00%)
Aug 20, 2021 23.12 23.12 23.04 23.05 2,097 +0.00(+0.00%)
Aug 19, 2021 23.04 23.05 23.04 23.05 7,775 +0.00(+0.02%)
Aug 18, 2021 23.04 23.05 23.04 23.04 5,865 -0.00(-0.02%)
Aug 17, 2021 23.01 23.06 23.01 23.05 12,494 -0.01(-0.05%)
Aug 16, 2021 23.06 23.06 23.06 23.06 842 +0.01(+0.05%)
Aug 13, 2021 23.01 23.05 23.01 23.05 7,258 +0.02(+0.08%)
Aug 12, 2021 23.01 23.03 22.99 23.03 17,442 -0.01(-0.04%)
Aug 11, 2021 23.02 23.04 23.02 23.04 2,912 +0.02(+0.10%)
Aug 10, 2021 23.02 23.03 23.01 23.01 4,871 -0.02(-0.07%)
Aug 09, 2021 23.05 23.05 23.03 23.03 1,990 -0.03(-0.12%)
Aug 06, 2021 23.06 23.07 23.06 23.06 5,094 -0.02(-0.07%)
Aug 05, 2021 23.07 23.08 23.07 23.07 13,683 -0.03(-0.12%)
Aug 04, 2021 23.13 23.13 23.09 23.10 7,282 -0.00(-0.02%)
Aug 03, 2021 23.11 23.12 23.11 23.11 32,656 +0.00(+0.02%)
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.