Skip to main content

Nushares ETF Trust (NY: NULC )

45.39 -0.16 (-0.35%)
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, 2022 30.74 30.74 30.58 30.62 2,614 -0.33(-1.08%)
Jun 29, 2022 30.82 30.95 30.82 30.95 315 -0.07(-0.23%)
Jun 28, 2022 31.44 31.44 31.02 31.02 193 -0.59(-1.86%)
Jun 27, 2022 31.72 31.72 31.61 31.61 244 -0.08(-0.27%)
Jun 24, 2022 31.30 31.69 31.30 31.69 1,151 +0.92(+2.99%)
Jun 23, 2022 30.66 30.77 30.43 30.77 1,472 +0.22(+0.73%)
Jun 22, 2022 30.64 30.70 30.55 30.55 392 +0.03(+0.09%)
Jun 21, 2022 30.49 30.52 30.48 30.52 5,757 +0.63(+2.11%)
Jun 17, 2022 29.62 30.04 29.62 29.89 1,052 +0.16(+0.52%)
Jun 16, 2022 29.74 29.74 29.74 29.74 42 -1.05(-3.41%)
Jun 15, 2022 30.58 30.79 30.58 30.79 689 +0.50(+1.65%)
Jun 14, 2022 30.28 30.29 30.27 30.28 11,699 -0.14(-0.44%)
Jun 13, 2022 30.42 30.42 30.42 30.42 149 -1.26(-3.97%)
Jun 10, 2022 31.92 31.92 31.68 31.68 105 -0.90(-2.75%)
Jun 09, 2022 33.11 33.12 32.57 32.57 269 -0.73(-2.19%)
Jun 08, 2022 33.64 33.65 33.30 33.30 4,438 -0.42(-1.24%)
Jun 07, 2022 33.23 33.72 33.23 33.72 125 +0.29(+0.87%)
Jun 06, 2022 33.43 33.43 33.43 33.43 716 +0.02(+0.06%)
Jun 03, 2022 33.60 33.61 33.41 33.41 2,141 -0.51(-1.50%)
Jun 02, 2022 33.66 33.92 33.66 33.92 8,090 +0.67(+2.02%)
Jun 01, 2022 33.23 33.25 33.23 33.25 138 -0.32(-0.95%)
May 31, 2022 33.57 33.57 33.57 33.57 1,827 -0.33(-0.96%)
May 27, 2022 33.72 33.90 33.72 33.90 148 +0.78(+2.37%)
May 26, 2022 33.11 33.13 33.11 33.11 3,055 +0.68(+2.10%)
May 25, 2022 32.20 32.54 32.16 32.43 5,129 +0.41(+1.27%)
May 24, 2022 31.94 32.02 31.94 32.02 245 -0.29(-0.91%)
May 23, 2022 32.35 32.35 32.23 32.32 1,064 +0.56(+1.77%)
May 20, 2022 31.23 31.75 31.23 31.75 637 -0.00(-0.01%)
May 19, 2022 31.80 31.86 31.75 31.75 887 -0.06(-0.20%)
May 18, 2022 31.82 31.82 31.82 31.82 102 -1.42(-4.28%)
May 17, 2022 33.27 33.27 33.24 33.24 316 +0.60(+1.83%)
May 16, 2022 32.51 32.93 32.51 32.64 13,526 -0.14(-0.44%)
May 13, 2022 32.78 32.79 32.77 32.79 1,100 +0.80(+2.49%)
May 12, 2022 31.99 31.99 31.99 31.99 77 +0.02(+0.06%)
May 11, 2022 32.43 32.54 31.97 31.97 735 -0.59(-1.81%)
May 10, 2022 32.39 32.75 32.28 32.56 9,441 -0.01(-0.02%)
May 09, 2022 32.74 32.79 32.57 32.57 375 -1.11(-3.30%)
May 06, 2022 33.44 33.68 33.32 33.68 3,169 -0.25(-0.72%)
May 05, 2022 33.85 34.08 33.85 33.93 2,417 -1.27(-3.62%)
May 04, 2022 34.38 35.20 34.38 35.20 206 +0.92(+2.68%)
May 03, 2022 34.25 34.28 34.25 34.28 471 +0.10(+0.31%)
May 02, 2022 34.03 34.18 33.50 34.18 1,128 +0.18(+0.52%)
Apr 29, 2022 34.78 34.78 34.00 34.00 162 -1.13(-3.23%)
Apr 28, 2022 34.41 35.13 34.41 35.13 4,516 +0.65(+1.89%)
Apr 27, 2022 34.87 34.87 34.48 34.48 12,157 +0.08(+0.24%)
Apr 26, 2022 34.53 34.53 34.38 34.40 1,982 -0.90(-2.54%)
Apr 25, 2022 34.70 35.30 34.70 35.30 9,957 +0.13(+0.37%)
Apr 22, 2022 35.51 35.51 35.16 35.17 18,177 -1.03(-2.85%)
Apr 21, 2022 36.20 36.20 36.20 36.20 29 -0.49(-1.34%)
Apr 20, 2022 36.75 36.75 36.69 36.69 365 +0.02(+0.05%)
Apr 19, 2022 36.61 36.67 36.54 36.67 4,840 +0.61(+1.70%)
Apr 18, 2022 36.00 36.09 36.00 36.06 3,379 -0.05(-0.14%)
Apr 14, 2022 36.43 36.43 36.11 36.11 1,221 -0.41(-1.14%)
Apr 13, 2022 36.22 36.52 36.22 36.52 304 +0.37(+1.03%)
Apr 12, 2022 36.63 36.63 36.15 36.15 218 -0.23(-0.62%)
Apr 11, 2022 36.63 36.63 36.38 36.38 411 -0.60(-1.63%)
Apr 08, 2022 37.17 37.17 36.98 36.98 275 -0.12(-0.32%)
Apr 07, 2022 36.84 37.10 36.84 37.10 1,231 +0.25(+0.67%)
Apr 06, 2022 36.75 36.86 36.75 36.86 479 -0.30(-0.81%)
Apr 05, 2022 37.63 37.63 37.16 37.16 582 -0.46(-1.21%)
Apr 04, 2022 37.57 37.61 37.57 37.61 1,202 +0.37(+0.99%)
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.