Skip to main content

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

22.89 -0.03 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 23.10 23.16 23.10 23.14 2,107 +0.05(+0.20%)
Jun 29, 2020 23.07 23.11 23.07 23.10 4,153 +0.00(+0.00%)
Jun 26, 2020 23.14 23.14 23.07 23.10 3,208 +0.00(+0.02%)
Jun 25, 2020 23.12 23.12 23.09 23.09 2,355 +0.00(+0.00%)
Jun 24, 2020 23.14 23.14 23.09 23.09 40,241 +0.00(+0.00%)
Jun 23, 2020 23.12 23.14 23.08 23.09 5,215 +0.01(+0.04%)
Jun 22, 2020 23.12 23.12 23.09 23.09 3,211 +0.00(+0.00%)
Jun 19, 2020 23.09 23.09 23.09 23.09 110 +0.01(+0.06%)
Jun 18, 2020 23.06 23.12 23.00 23.07 23,353 -0.00(-0.02%)
Jun 17, 2020 23.11 23.12 23.05 23.08 9,772 -0.01(-0.05%)
Jun 16, 2020 23.12 23.13 23.08 23.09 4,689 +0.00(+0.02%)
Jun 15, 2020 23.03 23.10 23.03 23.09 770 +0.08(+0.36%)
Jun 12, 2020 23.00 23.03 23.00 23.00 1,438 +0.00(+0.01%)
Jun 11, 2020 22.99 23.04 22.97 23.00 6,045 -0.05(-0.22%)
Jun 10, 2020 22.99 23.06 22.95 23.05 18,076 +0.00(+0.02%)
Jun 09, 2020 23.02 23.05 22.95 23.05 8,287 +0.03(+0.14%)
Jun 08, 2020 23.00 23.01 22.99 23.01 3,706 +0.01(+0.04%)
Jun 05, 2020 23.00 23.07 22.99 23.00 6,971 +0.04(+0.16%)
Jun 04, 2020 22.96 22.98 22.92 22.97 233,417 -0.00(-0.02%)
Jun 03, 2020 23.01 23.02 22.89 22.97 414,050 -0.05(-0.20%)
Jun 02, 2020 22.98 23.09 22.98 23.02 7,388 +0.04(+0.18%)
Jun 01, 2020 22.94 23.01 22.94 22.98 3,030 +0.05(+0.22%)
May 29, 2020 22.89 22.95 22.89 22.93 1,219 +0.00(+0.00%)
May 28, 2020 22.91 22.94 22.87 22.93 4,664 +0.03(+0.12%)
May 27, 2020 22.89 22.92 22.89 22.90 4,257 -0.00(-0.00%)
May 26, 2020 22.90 22.90 22.90 22.90 39 +0.02(+0.10%)
May 22, 2020 22.88 22.88 22.88 22.88 110 +0.02(+0.10%)
May 21, 2020 22.84 22.86 22.84 22.86 853 +0.01(+0.06%)
May 20, 2020 22.86 22.86 22.84 22.84 2,915 +0.01(+0.06%)
May 19, 2020 22.82 22.83 22.82 22.83 2,645 -0.00(-0.00%)
May 18, 2020 22.85 22.85 22.78 22.83 2,819 +0.02(+0.10%)
May 15, 2020 22.81 22.83 22.77 22.81 3,326 +0.04(+0.16%)
May 14, 2020 22.87 22.87 22.67 22.77 14,003 -0.03(-0.12%)
May 13, 2020 22.81 22.82 22.79 22.80 4,051 +0.02(+0.10%)
May 12, 2020 22.76 22.80 22.76 22.77 2,646 +0.01(+0.04%)
May 11, 2020 22.77 22.80 22.77 22.77 578 +0.02(+0.10%)
May 08, 2020 22.74 22.75 22.71 22.74 6,984 +0.03(+0.14%)
May 07, 2020 22.69 22.73 22.69 22.71 6,335 +0.02(+0.08%)
May 06, 2020 22.68 22.74 22.68 22.69 2,106 -0.03(-0.14%)
May 05, 2020 22.69 22.76 22.69 22.72 271,944 +0.01(+0.04%)
May 04, 2020 22.73 22.73 22.72 22.72 883 +0.02(+0.08%)
May 01, 2020 22.72 22.72 22.70 22.70 1,330 +0.00(+0.02%)
Apr 30, 2020 22.70 22.70 22.67 22.69 3,801 +0.03(+0.14%)
Apr 29, 2020 22.67 22.69 22.63 22.66 3,400 +0.01(+0.04%)
Apr 28, 2020 22.69 22.69 22.65 22.65 7,594 -0.01(-0.06%)
Apr 27, 2020 22.65 22.70 22.65 22.67 3,993 -0.02(-0.10%)
Apr 24, 2020 22.70 22.71 22.68 22.69 7,445 +0.01(+0.06%)
Apr 23, 2020 22.65 22.70 22.65 22.68 13,374 +0.04(+0.16%)
Apr 22, 2020 22.64 22.64 22.64 22.64 27 +0.04(+0.16%)
Apr 21, 2020 22.67 22.70 22.59 22.60 15,563 -0.07(-0.33%)
Apr 20, 2020 22.68 22.72 22.65 22.68 8,591 -0.04(-0.20%)
Apr 17, 2020 22.73 22.75 22.72 22.72 6,779 +0.01(+0.03%)
Apr 16, 2020 22.75 22.80 22.72 22.72 6,659 +0.02(+0.10%)
Apr 15, 2020 22.62 22.76 22.62 22.69 11,361 +0.04(+0.16%)
Apr 14, 2020 22.69 22.71 22.56 22.66 5,618 -0.01(-0.05%)
Apr 13, 2020 22.46 22.70 22.20 22.67 54,196 +0.07(+0.32%)
Apr 09, 2020 22.67 23.21 22.59 22.59 9,668 +0.13(+0.58%)
Apr 08, 2020 22.46 22.46 22.46 22.46 500 +0.10(+0.43%)
Apr 07, 2020 22.37 22.37 22.37 22.37 107 +0.03(+0.12%)
Apr 06, 2020 22.35 22.35 22.32 22.34 1,030 +0.04(+0.17%)
Apr 03, 2020 22.31 22.34 22.28 22.30 2,333 +0.01(+0.05%)
Apr 02, 2020 22.29 22.35 22.28 22.29 5,403 -0.02(-0.08%)
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.