Skip to main content

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

22.92 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 (%)
Jun 30, 2022 21.98 21.99 21.97 21.97 8,071 +0.06(+0.28%)
Jun 29, 2022 21.87 21.91 21.85 21.91 2,925 +0.07(+0.31%)
Jun 28, 2022 21.85 21.85 21.83 21.84 1,518 -0.02(-0.11%)
Jun 27, 2022 21.85 21.86 21.85 21.86 126 -0.03(-0.16%)
Jun 24, 2022 21.93 21.93 21.88 21.90 9,506 +0.01(+0.03%)
Jun 23, 2022 21.93 21.93 21.89 21.89 1,308 +0.05(+0.24%)
Jun 22, 2022 21.86 21.86 21.84 21.84 2,878 +0.06(+0.26%)
Jun 21, 2022 21.78 21.82 21.78 21.78 5,818 -0.01(-0.04%)
Jun 17, 2022 21.80 21.80 21.79 21.79 655 +0.01(+0.06%)
Jun 16, 2022 21.69 21.78 21.69 21.78 2,113 -0.00(-0.01%)
Jun 15, 2022 21.71 21.78 21.70 21.78 10,034 +0.14(+0.66%)
Jun 14, 2022 21.69 21.69 21.64 21.64 456 -0.08(-0.39%)
Jun 13, 2022 21.82 21.82 21.72 21.72 3,846 -0.18(-0.84%)
Jun 10, 2022 21.91 21.92 21.91 21.91 1,125 -0.12(-0.53%)
Jun 09, 2022 22.03 22.05 22.02 22.02 678 -0.04(-0.17%)
Jun 08, 2022 22.07 22.07 22.06 22.06 244 -0.03(-0.13%)
Jun 07, 2022 22.08 22.09 22.08 22.09 522 +0.02(+0.08%)
Jun 06, 2022 22.08 22.09 22.07 22.07 2,775 -0.04(-0.19%)
Jun 03, 2022 22.10 22.11 22.10 22.11 456 -0.00(-0.00%)
Jun 02, 2022 22.11 22.12 22.11 22.11 4,833 +0.00(+0.00%)
Jun 01, 2022 22.18 22.18 22.11 22.11 1,315 -0.11(-0.48%)
May 31, 2022 22.20 22.44 22.19 22.22 70,973 -0.01(-0.06%)
May 27, 2022 22.24 22.25 22.20 22.23 19,475 +0.01(+0.05%)
May 26, 2022 22.24 22.24 22.21 22.22 718 +0.02(+0.08%)
May 25, 2022 22.20 22.21 22.20 22.21 1,325 +0.07(+0.30%)
May 24, 2022 22.13 22.14 22.13 22.14 1,434 +0.05(+0.21%)
May 23, 2022 22.09 22.09 22.09 22.09 1,589 -0.02(-0.09%)
May 20, 2022 22.12 22.12 22.10 22.11 33,508 +0.01(+0.06%)
May 19, 2022 22.09 22.10 22.09 22.10 1,801 +0.04(+0.19%)
May 18, 2022 22.05 22.05 22.05 22.05 304 +0.00(+0.02%)
May 17, 2022 22.07 22.07 22.05 22.05 2,179 -0.07(-0.32%)
May 16, 2022 22.12 22.13 22.11 22.12 2,073 +0.03(+0.13%)
May 13, 2022 22.09 22.09 22.07 22.09 731 -0.04(-0.17%)
May 12, 2022 22.10 22.13 22.10 22.13 3,526 +0.05(+0.21%)
May 11, 2022 22.05 22.10 22.05 22.08 1,932 -0.00(-0.02%)
May 10, 2022 22.12 22.13 22.07 22.09 13,149 +0.00(+0.02%)
May 09, 2022 22.05 22.08 22.05 22.08 2,688 +0.08(+0.34%)
May 06, 2022 22.03 22.03 22.01 22.01 927 -0.02(-0.11%)
May 05, 2022 22.05 22.05 22.01 22.03 864 -0.07(-0.32%)
May 04, 2022 21.98 22.10 21.98 22.10 2,144 +0.09(+0.40%)
May 03, 2022 22.01 22.01 22.01 22.01 3 -0.00(-0.01%)
May 02, 2022 22.01 22.01 21.99 22.01 753 -0.02(-0.09%)
Apr 29, 2022 22.05 22.06 22.03 22.03 817 -0.06(-0.28%)
Apr 28, 2022 22.09 22.11 22.07 22.10 3,045 -0.02(-0.10%)
Apr 27, 2022 22.12 22.12 22.10 22.12 471 -0.03(-0.15%)
Apr 26, 2022 22.16 22.16 22.14 22.15 2,787 +0.03(+0.15%)
Apr 25, 2022 22.11 22.19 22.11 22.12 16,711 +0.09(+0.43%)
Apr 22, 2022 22.03 22.03 22.02 22.02 352 -0.03(-0.15%)
Apr 21, 2022 22.10 22.10 22.02 22.06 1,840 -0.05(-0.22%)
Apr 20, 2022 22.09 22.11 22.09 22.11 3,770 +0.04(+0.16%)
Apr 19, 2022 22.13 22.13 22.07 22.07 6,798 -0.12(-0.55%)
Apr 18, 2022 22.21 22.21 22.19 22.19 297 +0.01(+0.04%)
Apr 14, 2022 22.18 22.18 22.18 22.18 213 -0.06(-0.27%)
Apr 13, 2022 22.25 22.25 22.24 22.24 2,190 +0.03(+0.14%)
Apr 12, 2022 22.21 22.22 22.21 22.21 1,121 +0.06(+0.29%)
Apr 11, 2022 22.16 22.16 22.14 22.15 1,929 -0.02(-0.09%)
Apr 08, 2022 22.18 22.20 22.17 22.17 2,121 -0.04(-0.20%)
Apr 07, 2022 22.24 22.24 22.21 22.21 16,527 +0.03(+0.12%)
Apr 06, 2022 22.18 22.19 22.17 22.19 1,703 -0.02(-0.08%)
Apr 05, 2022 22.21 22.22 22.20 22.21 1,441 -0.08(-0.36%)
Apr 04, 2022 22.29 22.29 22.27 22.29 1,521 +0.00(+0.00%)
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.