Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nushares ETF Trust (NY: NULC )

42.97 -0.06 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 30.28 30.28 29.73 29.73 900 -0.52(-1.71%)
Jan 30, 2020 30.00 30.24 30.00 30.24 4,630 +0.12(+0.39%)
Jan 29, 2020 30.23 30.23 30.13 30.13 195 -0.15(-0.51%)
Jan 28, 2020 30.28 30.28 30.28 30.28 0 +0.30(+0.99%)
Jan 27, 2020 30.01 30.01 29.98 29.98 883 -0.43(-1.41%)
Jan 24, 2020 30.63 30.63 30.41 30.41 100 -0.29(-0.96%)
Jan 23, 2020 30.62 30.70 30.56 30.70 1,256 +0.02(+0.05%)
Jan 22, 2020 30.75 30.75 30.69 30.69 416 +0.09(+0.30%)
Jan 21, 2020 30.60 30.60 30.60 30.60 109 -0.05(-0.18%)
Jan 17, 2020 30.61 30.65 30.61 30.65 100 +0.13(+0.44%)
Jan 16, 2020 30.44 30.51 30.44 30.51 792 +0.20(+0.66%)
Jan 15, 2020 30.40 30.40 30.28 30.31 1,552 +0.05(+0.18%)
Jan 14, 2020 30.29 30.29 30.26 30.26 120 -0.01(-0.02%)
Jan 13, 2020 30.12 30.27 30.12 30.27 208 +0.23(+0.76%)
Jan 10, 2020 30.12 30.16 30.03 30.04 500 -0.04(-0.12%)
Jan 09, 2020 30.07 30.07 30.07 30.07 0 +0.19(+0.64%)
Jan 08, 2020 29.88 29.88 29.88 29.88 0 +0.16(+0.53%)
Jan 07, 2020 29.73 29.73 29.73 29.73 231 -0.03(-0.10%)
Jan 06, 2020 29.60 29.76 29.60 29.76 294 +0.05(+0.15%)
Jan 03, 2020 29.71 29.71 29.71 29.71 0 -0.17(-0.57%)
Jan 02, 2020 29.83 29.88 29.83 29.88 213 +0.22(+0.75%)
Dec 31, 2019 29.57 29.66 29.57 29.66 100 +0.08(+0.29%)
Dec 30, 2019 29.71 29.71 29.57 29.57 62,356 -0.21(-0.69%)
Dec 27, 2019 29.78 29.78 29.78 29.78 0 -0.20(-0.66%)
Dec 26, 2019 29.98 29.98 29.98 29.98 34 +0.09(+0.29%)
Dec 24, 2019 29.89 29.89 29.89 29.89 100 -0.02(-0.06%)
Dec 23, 2019 29.94 29.94 29.91 29.91 2,242 -0.01(-0.03%)
Dec 20, 2019 29.90 29.92 29.90 29.92 400 +0.21(+0.72%)
Dec 19, 2019 29.70 29.70 29.70 29.70 223 +0.15(+0.49%)
Dec 18, 2019 29.56 29.56 29.56 29.56 148 +0.01(+0.02%)
Dec 17, 2019 29.57 29.58 29.55 29.55 4,774 +0.00(+0.01%)
Dec 16, 2019 29.54 29.55 29.54 29.55 396 +0.17(+0.59%)
Dec 13, 2019 29.37 29.37 29.37 29.37 400 +0.03(+0.12%)
Dec 12, 2019 29.31 29.34 29.31 29.34 181 +0.27(+0.93%)
Dec 11, 2019 29.09 29.09 29.07 29.07 174 +0.08(+0.29%)
Dec 10, 2019 28.99 28.99 28.99 28.99 0 -0.05(-0.16%)
Dec 09, 2019 29.13 29.13 29.03 29.03 3,029 -0.06(-0.21%)
Dec 06, 2019 29.14 29.14 29.09 29.09 200 +0.25(+0.86%)
Dec 05, 2019 29.00 29.00 28.83 28.84 1,809 +0.01(+0.02%)
Dec 04, 2019 28.84 28.84 28.84 28.84 21 +0.19(+0.65%)
Dec 03, 2019 28.65 28.65 28.65 28.65 0 -0.14(-0.48%)
Dec 02, 2019 28.82 28.82 28.79 28.79 290 -0.25(-0.88%)
Nov 29, 2019 29.04 29.04 29.04 29.04 0 -0.12(-0.40%)
Nov 27, 2019 29.11 29.16 29.11 29.16 600 +0.10(+0.33%)
Nov 26, 2019 29.00 29.06 29.00 29.06 504 +0.07(+0.26%)
Nov 25, 2019 28.97 28.99 28.96 28.99 1,100 +0.26(+0.90%)
Nov 22, 2019 28.73 28.73 28.73 28.73 100 +0.02(+0.08%)
Nov 21, 2019 28.71 28.76 28.66 28.71 2,545 -0.08(-0.27%)
Nov 20, 2019 28.89 28.89 28.74 28.79 943 -0.08(-0.26%)
Nov 19, 2019 28.84 28.87 28.84 28.86 1,000 +0.01(+0.03%)
Nov 18, 2019 28.85 28.88 28.85 28.86 50,500 +0.02(+0.06%)
Nov 15, 2019 28.85 28.85 28.81 28.84 4,800 +0.16(+0.57%)
Nov 14, 2019 28.67 28.67 28.67 28.67 84 +0.06(+0.22%)
Nov 13, 2019 28.61 28.61 28.61 28.61 0 +0.08(+0.29%)
Nov 12, 2019 28.53 28.53 28.53 28.53 2 +0.09(+0.30%)
Nov 11, 2019 28.44 28.44 28.44 28.44 0 -0.05(-0.16%)
Nov 08, 2019 28.49 28.49 28.49 28.49 0 +0.11(+0.40%)
Nov 07, 2019 28.38 28.38 28.38 28.38 0 +0.05(+0.19%)
Nov 06, 2019 28.32 28.32 28.32 28.32 0 +0.06(+0.22%)
Nov 05, 2019 28.26 28.26 28.26 28.26 10 -0.07(-0.24%)
Nov 04, 2019 28.33 28.33 28.33 28.33 0 +0.09(+0.32%)
Nov 01, 2019 28.24 28.24 28.24 28.24 0 +0.24(+0.87%)
Oct 31, 2019 27.99 27.99 27.99 27.99 0 -0.16(-0.58%)
Oct 30, 2019 28.16 28.16 28.16 28.16 0 +0.08(+0.30%)
Oct 29, 2019 28.07 28.07 28.07 28.07 59 -0.01(-0.03%)
Oct 28, 2019 28.08 28.08 28.08 28.08 0 +0.13(+0.47%)
Oct 25, 2019 27.86 27.95 27.86 27.95 100 +0.11(+0.39%)
Oct 24, 2019 27.84 27.84 27.84 27.84 19 +0.15(+0.55%)
Oct 23, 2019 27.69 27.69 27.69 27.69 51 +0.03(+0.11%)
Oct 22, 2019 27.66 27.66 27.66 27.66 199 -0.08(-0.30%)
Oct 21, 2019 27.75 27.75 27.74 27.74 102 +0.11(+0.41%)
Oct 18, 2019 27.64 27.64 27.63 27.63 400 -0.00(-0.01%)
Oct 17, 2019 27.73 27.73 27.64 27.64 156 +0.07(+0.25%)
Oct 16, 2019 27.62 27.62 27.57 27.57 197 -0.11(-0.40%)
Oct 15, 2019 27.68 27.68 27.68 27.68 0 +0.26(+0.94%)
Oct 14, 2019 27.49 27.49 27.42 27.42 19,294 +0.01(+0.03%)
Oct 11, 2019 27.41 27.41 27.41 27.41 0 +0.31(+1.14%)
Oct 10, 2019 27.10 27.10 27.10 27.10 0 +0.15(+0.55%)
Oct 09, 2019 26.87 26.95 26.87 26.95 200 +0.28(+1.04%)
Oct 08, 2019 26.86 26.86 26.68 26.68 50,000 -0.49(-1.81%)
Oct 07, 2019 27.17 27.17 27.17 27.17 2 -0.13(-0.48%)
Oct 04, 2019 27.30 27.30 27.08 27.30 38,000 +0.39(+1.44%)
Oct 03, 2019 26.91 26.91 26.91 26.91 0 +0.22(+0.83%)
Oct 02, 2019 26.69 26.69 26.69 26.69 0 -0.52(-1.92%)
Oct 01, 2019 27.21 27.21 27.21 27.21 4 -0.30(-1.07%)
Sep 30, 2019 27.51 27.51 27.51 27.51 0 +0.15(+0.56%)
Sep 27, 2019 27.36 27.36 27.36 27.36 0 -0.18(-0.65%)
Sep 26, 2019 27.53 27.53 27.53 27.53 2 +0.00(+0.00%)
Sep 25, 2019 27.53 27.53 27.53 27.53 0 +0.19(+0.71%)
Sep 24, 2019 27.34 27.34 27.34 27.34 0 -0.24(-0.86%)
Sep 23, 2019 27.58 27.58 27.58 27.58 0 -0.00(-0.00%)
Sep 20, 2019 27.58 27.58 27.58 27.58 100 -0.13(-0.47%)
Sep 19, 2019 27.70 27.70 27.70 27.70 0 +0.03(+0.10%)
Sep 18, 2019 27.68 27.68 27.68 27.68 0 +0.01(+0.03%)
Sep 17, 2019 27.67 27.67 27.67 27.67 0 +0.10(+0.37%)
Sep 16, 2019 27.57 27.57 27.57 27.57 0 -0.13(-0.48%)
Sep 13, 2019 27.70 27.70 27.70 27.70 0 -0.01(-0.03%)
Sep 12, 2019 27.71 27.71 27.71 27.71 0 +0.20(+0.72%)
Sep 11, 2019 27.51 27.51 27.51 27.51 0 +0.16(+0.60%)
Sep 10, 2019 27.35 27.35 27.35 27.35 0 -0.10(-0.36%)
Sep 09, 2019 27.44 27.44 27.44 27.44 50 -0.02(-0.07%)
Sep 06, 2019 27.46 27.46 27.46 27.46 0 +0.00(+0.01%)
Sep 05, 2019 27.46 27.46 27.46 27.46 1 +0.38(+1.41%)
Sep 04, 2019 27.08 27.08 27.08 27.08 0 +0.28(+1.04%)
Sep 03, 2019 26.80 26.80 26.80 26.80 0 -0.22(-0.83%)
Aug 30, 2019 27.03 27.03 27.03 27.03 0 +0.05(+0.19%)
Aug 29, 2019 26.97 26.97 26.97 26.97 0 +0.37(+1.37%)
Aug 28, 2019 26.61 26.61 26.61 26.61 0 +0.17(+0.63%)
Aug 27, 2019 26.44 26.44 26.44 26.44 0 -0.00(-0.00%)
Aug 26, 2019 26.44 26.44 26.44 26.44 2 +0.34(+1.29%)
Aug 23, 2019 26.11 26.11 26.11 26.11 100 -0.79(-2.92%)
Aug 22, 2019 26.89 26.89 26.89 26.89 0 +0.03(+0.10%)
Aug 21, 2019 26.87 26.87 26.87 26.87 0 +0.22(+0.82%)
Aug 20, 2019 26.65 26.65 26.65 26.65 2 -0.21(-0.78%)
Aug 19, 2019 26.86 26.86 26.86 26.86 0 +0.30(+1.13%)
Aug 16, 2019 26.56 26.56 26.56 26.56 0 +0.40(+1.51%)
Aug 15, 2019 26.16 26.16 26.16 26.16 0 +0.07(+0.26%)
Aug 14, 2019 26.09 26.09 26.09 26.09 0 -0.72(-2.68%)
Aug 13, 2019 26.81 26.81 26.81 26.81 1 +0.33(+1.23%)
Aug 12, 2019 26.49 26.49 26.49 26.49 0 -0.35(-1.29%)
Aug 09, 2019 26.83 26.83 26.83 26.83 100 -0.14(-0.51%)
Aug 08, 2019 26.97 26.97 26.97 26.97 0 +0.54(+2.06%)
Aug 07, 2019 26.43 26.43 26.43 26.43 2 +0.06(+0.24%)
Aug 06, 2019 26.36 26.36 26.36 26.36 0 +0.34(+1.30%)
Aug 05, 2019 26.02 26.02 26.02 26.02 2 -0.78(-2.90%)
Aug 02, 2019 26.80 26.80 26.80 26.80 0 -0.20(-0.74%)
Aug 01, 2019 27.00 27.00 27.00 27.00 0 -0.25(-0.93%)
Jul 31, 2019 27.54 27.54 27.25 27.25 4,250 -0.25(-0.91%)
Jul 30, 2019 27.50 27.50 27.50 27.50 0 -0.03(-0.12%)
Jul 29, 2019 27.53 27.53 27.53 27.53 0 -0.02(-0.08%)
Jul 26, 2019 27.56 27.56 27.56 27.56 100 +0.24(+0.86%)
Jul 25, 2019 27.32 27.32 27.32 27.32 0 -0.24(-0.86%)
Jul 24, 2019 27.56 27.56 27.56 27.56 6 +0.17(+0.63%)
Jul 23, 2019 27.39 27.39 27.39 27.39 0 +0.19(+0.70%)
Jul 22, 2019 27.20 27.20 27.20 27.20 2 +0.06(+0.22%)
Jul 19, 2019 27.14 27.14 27.14 27.14 0 -0.14(-0.53%)
Jul 18, 2019 27.28 27.28 27.28 27.28 0 +0.12(+0.43%)
Jul 17, 2019 27.16 27.16 27.16 27.16 0 -0.18(-0.67%)
Jul 16, 2019 27.35 27.35 27.35 27.35 0 -0.08(-0.29%)
Jul 15, 2019 27.43 27.43 27.43 27.43 0 +0.00(+0.00%)
Jul 12, 2019 27.42 27.42 27.42 27.42 0 +0.17(+0.61%)
Jul 11, 2019 27.20 27.26 27.20 27.26 202 +0.11(+0.40%)
Jul 10, 2019 27.15 27.15 27.15 27.15 0 +0.11(+0.39%)
Jul 09, 2019 26.99 27.04 26.99 27.04 200 +0.02(+0.08%)
Jul 08, 2019 27.02 27.02 27.02 27.02 0 -0.15(-0.55%)
Jul 05, 2019 27.03 27.18 27.02 27.17 3,600 -0.09(-0.32%)
Jul 03, 2019 27.26 27.26 27.26 27.26 0 +0.26(+0.95%)
Jul 02, 2019 26.99 27.00 26.88 27.00 7,100 +0.02(+0.06%)
Jul 01, 2019 27.00 27.00 26.90 26.99 391 +0.22(+0.83%)
Jun 28, 2019 26.77 26.77 26.77 26.77 0 +0.18(+0.69%)
Jun 27, 2019 26.56 26.58 26.53 26.58 300 +0.11(+0.43%)
Jun 26, 2019 26.54 26.54 26.47 26.47 300 -0.05(-0.20%)
Jun 25, 2019 26.67 26.67 26.52 26.52 201 -0.29(-1.08%)
Jun 24, 2019 26.86 26.86 26.81 26.81 200 -0.09(-0.32%)
Jun 21, 2019 26.96 26.96 26.88 26.90 5,000 -0.04(-0.17%)
Jun 20, 2019 26.94 26.94 26.94 26.94 0 +0.25(+0.93%)
Jun 19, 2019 26.60 26.70 26.60 26.70 200 +0.18(+0.66%)
Jun 18, 2019 26.64 26.64 26.51 26.52 700 +0.22(+0.85%)
Jun 17, 2019 26.36 26.36 26.30 26.30 500 -0.05(-0.19%)
Jun 14, 2019 26.39 26.39 26.35 26.35 300 +0.03(+0.10%)
Jun 13, 2019 26.34 26.34 26.32 26.32 1,959 +0.10(+0.39%)
Jun 12, 2019 26.22 26.22 26.22 26.22 300 -0.05(-0.19%)
Jun 11, 2019 26.27 26.27 26.27 26.27 1 -0.02(-0.07%)
Jun 10, 2019 26.37 26.40 26.29 26.29 6,600 +0.13(+0.49%)
Jun 07, 2019 26.16 26.16 26.16 26.16 0 +0.25(+0.96%)
Jun 06, 2019 25.79 25.91 25.79 25.91 2,206 +0.16(+0.63%)
Jun 05, 2019 25.75 25.75 25.75 25.75 0 +0.18(+0.69%)
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.