Skip to main content

Nushares ETF Trust (NY: NULC )

43.02 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 (%)
Nov 30, 2023 37.69 37.91 37.65 37.91 3,465 +0.22(+0.59%)
Nov 29, 2023 37.82 37.82 37.69 37.69 254 +0.12(+0.32%)
Nov 28, 2023 37.53 37.57 37.53 37.57 101 -0.08(-0.22%)
Nov 27, 2023 37.66 37.66 37.65 37.65 200 -0.01(-0.03%)
Nov 24, 2023 37.62 37.66 37.62 37.66 282 +0.04(+0.11%)
Nov 22, 2023 37.50 37.66 37.50 37.62 2,318 +0.18(+0.48%)
Nov 21, 2023 37.45 37.45 37.43 37.44 815 -0.16(-0.43%)
Nov 20, 2023 37.38 37.60 37.38 37.60 340 +0.32(+0.87%)
Nov 17, 2023 37.24 37.28 37.23 37.28 2,293 +0.05(+0.13%)
Nov 16, 2023 37.23 37.23 37.23 37.23 146 +0.10(+0.27%)
Nov 15, 2023 37.26 37.26 37.12 37.12 100 +0.06(+0.17%)
Nov 14, 2023 37.04 37.16 37.01 37.06 1,566 +0.69(+1.90%)
Nov 13, 2023 36.26 36.41 36.26 36.37 928 -0.04(-0.10%)
Nov 10, 2023 35.96 36.44 35.96 36.41 1,786 +0.57(+1.58%)
Nov 09, 2023 36.13 36.17 35.84 35.84 3,048 -0.28(-0.78%)
Nov 08, 2023 36.09 36.12 36.05 36.12 15,177 +0.05(+0.15%)
Nov 07, 2023 36.11 36.11 36.07 36.07 247 +0.08(+0.21%)
Nov 06, 2023 36.00 36.00 35.95 35.99 966 +0.05(+0.14%)
Nov 03, 2023 35.92 36.05 35.92 35.94 812 +0.43(+1.21%)
Nov 02, 2023 35.51 35.51 35.51 35.51 106 +0.57(+1.63%)
Nov 01, 2023 34.82 34.94 34.81 34.94 6,917 +0.32(+0.92%)
Oct 31, 2023 34.46 34.62 34.46 34.62 2,366 +0.26(+0.76%)
Oct 30, 2023 34.36 34.36 34.36 34.36 0 +0.49(+1.43%)
Oct 27, 2023 33.88 33.88 33.88 33.88 100 -0.17(-0.51%)
Oct 26, 2023 34.05 34.05 34.05 34.05 22 -0.35(-1.01%)
Oct 25, 2023 34.58 34.67 34.40 34.40 1,910 -0.43(-1.24%)
Oct 24, 2023 34.70 34.84 34.70 34.83 2,194 +0.26(+0.75%)
Oct 23, 2023 34.57 34.57 34.57 34.57 0 -0.08(-0.23%)
Oct 20, 2023 34.73 34.73 34.65 34.65 815 -0.43(-1.22%)
Oct 19, 2023 35.08 35.08 35.08 35.08 2 -0.25(-0.70%)
Oct 18, 2023 35.32 35.32 35.32 35.32 0 -0.56(-1.56%)
Oct 17, 2023 35.84 35.88 35.84 35.88 101 -0.07(-0.19%)
Oct 16, 2023 35.94 35.95 35.92 35.95 2,621 +0.49(+1.37%)
Oct 13, 2023 35.43 35.46 35.43 35.46 928 -0.19(-0.52%)
Oct 12, 2023 35.85 35.85 35.65 35.65 122 -0.24(-0.68%)
Oct 11, 2023 35.86 35.89 35.75 35.89 1,127 +0.17(+0.48%)
Oct 10, 2023 35.75 35.75 35.72 35.72 1,756 +0.25(+0.71%)
Oct 09, 2023 35.47 35.47 35.47 35.47 60 +0.16(+0.45%)
Oct 06, 2023 35.31 35.31 35.31 35.31 112 +0.46(+1.31%)
Oct 05, 2023 34.72 34.85 34.72 34.85 2,929 -0.13(-0.37%)
Oct 04, 2023 34.82 34.98 34.78 34.98 540 +0.35(+1.02%)
Oct 03, 2023 34.56 34.63 34.54 34.63 2,600 -0.51(-1.46%)
Oct 02, 2023 35.11 35.14 35.11 35.14 2,014 -0.08(-0.23%)
Sep 29, 2023 35.14 35.22 35.14 35.22 557 -0.09(-0.27%)
Sep 28, 2023 35.41 35.41 35.32 35.32 2,158 +0.23(+0.65%)
Sep 27, 2023 34.98 35.09 34.96 35.09 980 +0.05(+0.13%)
Sep 26, 2023 35.10 35.10 35.05 35.05 1,558 -0.46(-1.31%)
Sep 25, 2023 35.46 35.51 35.44 35.51 499 +0.08(+0.21%)
Sep 22, 2023 35.43 35.43 35.43 35.43 100 -0.09(-0.26%)
Sep 21, 2023 35.89 35.89 35.53 35.53 2,318 -0.64(-1.77%)
Sep 20, 2023 36.17 36.17 36.17 36.17 1 -0.25(-0.67%)
Sep 19, 2023 36.26 36.43 36.26 36.41 1,073 -0.14(-0.39%)
Sep 18, 2023 36.63 36.63 36.56 36.56 192 -0.01(-0.02%)
Sep 15, 2023 36.56 36.56 36.56 36.56 100 -0.51(-1.38%)
Sep 14, 2023 37.07 37.07 37.07 37.07 0 +0.24(+0.66%)
Sep 13, 2023 36.81 36.83 36.81 36.83 163 +0.02(+0.05%)
Sep 12, 2023 36.90 36.90 36.81 36.81 420 -0.20(-0.54%)
Sep 11, 2023 36.98 37.01 36.98 37.01 11,008 +0.17(+0.46%)
Sep 08, 2023 36.95 36.95 36.84 36.84 7,061 +0.01(+0.01%)
Sep 07, 2023 36.86 36.86 36.83 36.83 238 -0.03(-0.07%)
Sep 06, 2023 36.86 36.86 36.86 36.86 0 -0.17(-0.46%)
Sep 05, 2023 37.03 37.03 37.03 37.03 83 -0.23(-0.61%)
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.