Skip to main content

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

22.91 -0.01 (-0.04%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 22.14 22.14 22.13 22.13 11,247 +0.00(+0.00%)
Jun 29, 2023 22.12 22.14 22.12 22.13 1,586 -0.06(-0.26%)
Jun 28, 2023 22.18 22.20 22.17 22.19 1,591 +0.02(+0.11%)
Jun 27, 2023 22.24 22.24 22.15 22.17 4,445 -0.02(-0.11%)
Jun 26, 2023 22.17 22.20 22.17 22.19 5,818 +0.02(+0.09%)
Jun 23, 2023 22.17 22.17 22.17 22.17 585 +0.02(+0.09%)
Jun 22, 2023 22.16 22.16 22.15 22.15 13,792 -0.04(-0.17%)
Jun 21, 2023 22.16 22.19 22.15 22.19 462 +0.00(+0.00%)
Jun 20, 2023 22.20 22.20 22.16 22.19 9,775 +0.03(+0.12%)
Jun 16, 2023 22.15 22.17 22.15 22.16 399,396 -0.04(-0.17%)
Jun 15, 2023 22.19 22.20 22.19 22.20 103 +0.07(+0.31%)
Jun 14, 2023 22.17 22.18 22.11 22.13 4,527 -0.00(-0.01%)
Jun 13, 2023 22.19 22.19 22.14 22.14 2,606 -0.05(-0.21%)
Jun 12, 2023 22.16 22.18 22.15 22.18 1,461 +0.03(+0.13%)
Jun 09, 2023 22.16 22.17 22.15 22.15 2,923 -0.03(-0.15%)
Jun 08, 2023 22.20 22.20 22.17 22.19 75,945 +0.04(+0.16%)
Jun 07, 2023 22.15 22.15 22.15 22.15 4,421 -0.04(-0.18%)
Jun 06, 2023 22.20 22.20 22.18 22.19 6,674 -0.01(-0.07%)
Jun 05, 2023 22.20 22.21 22.16 22.21 3,163 +0.00(+0.02%)
Jun 02, 2023 22.25 22.25 22.20 22.20 1,999 -0.07(-0.30%)
Jun 01, 2023 22.25 22.27 22.25 22.27 393,682 +0.04(+0.17%)
May 31, 2023 22.23 22.23 22.23 22.23 98 +0.03(+0.14%)
May 30, 2023 22.17 22.20 22.17 22.20 1,732 +0.09(+0.38%)
May 26, 2023 22.10 22.13 22.10 22.12 64,362 -0.01(-0.02%)
May 25, 2023 22.14 22.14 22.12 22.12 2,759 -0.07(-0.31%)
May 24, 2023 22.21 22.21 22.17 22.19 10,294 -0.02(-0.11%)
May 23, 2023 22.20 22.21 22.19 22.21 636 +0.01(+0.04%)
May 22, 2023 22.22 22.23 22.21 22.21 11,910 +0.00(+0.00%)
May 19, 2023 22.23 22.24 22.21 22.21 2,771 -0.02(-0.08%)
May 18, 2023 22.21 22.22 22.21 22.22 710 -0.04(-0.19%)
May 17, 2023 22.28 22.28 22.26 22.27 5,775 -0.03(-0.15%)
May 16, 2023 22.30 22.31 22.30 22.30 1,985 -0.04(-0.18%)
May 15, 2023 22.34 22.35 22.34 22.34 394,637 +0.00(+0.01%)
May 12, 2023 22.39 22.39 22.34 22.34 802 -0.05(-0.23%)
May 11, 2023 22.40 22.40 22.39 22.39 2,870 +0.02(+0.07%)
May 10, 2023 22.35 22.38 22.35 22.37 2,595 +0.08(+0.34%)
May 09, 2023 22.31 22.31 22.29 22.29 105 -0.01(-0.04%)
May 08, 2023 22.32 22.33 22.30 22.30 325 -0.04(-0.17%)
May 05, 2023 22.35 22.35 22.33 22.34 2,373 -0.07(-0.30%)
May 04, 2023 22.36 22.44 22.36 22.41 17,821 +0.03(+0.11%)
May 03, 2023 22.34 22.39 22.34 22.38 1,620 +0.06(+0.28%)
May 02, 2023 22.26 22.33 22.25 22.32 3,127 +0.08(+0.35%)
May 01, 2023 22.29 22.29 22.25 22.25 3,767 -0.05(-0.23%)
Apr 28, 2023 22.30 22.30 22.29 22.30 1,165 +0.04(+0.19%)
Apr 27, 2023 22.25 22.25 22.25 22.25 163 -0.05(-0.24%)
Apr 26, 2023 22.33 22.33 22.31 22.31 781 -0.03(-0.15%)
Apr 25, 2023 22.28 22.34 22.28 22.34 2,202 +0.09(+0.39%)
Apr 24, 2023 22.23 22.26 22.23 22.25 711 +0.04(+0.20%)
Apr 21, 2023 22.20 22.21 22.20 22.21 2,275 -0.01(-0.02%)
Apr 20, 2023 22.15 22.22 22.15 22.22 1,637 +0.05(+0.24%)
Apr 19, 2023 22.17 22.18 22.15 22.16 2,936 -0.02(-0.11%)
Apr 18, 2023 22.19 22.20 22.19 22.19 881 +0.00(+0.00%)
Apr 17, 2023 22.18 22.19 22.18 22.19 371 -0.04(-0.20%)
Apr 14, 2023 22.23 22.24 22.22 22.23 10,512 -0.05(-0.22%)
Apr 13, 2023 22.30 22.30 22.28 22.28 7,853 +0.02(+0.09%)
Apr 12, 2023 22.23 22.26 22.23 22.26 413 +0.03(+0.14%)
Apr 11, 2023 22.21 22.24 22.21 22.23 3,430 -0.01(-0.05%)
Apr 10, 2023 22.16 22.25 22.16 22.24 5,434 -0.06(-0.26%)
Apr 06, 2023 22.32 22.34 22.30 22.30 1,485 -0.02(-0.09%)
Apr 05, 2023 22.36 22.36 22.32 22.32 989 +0.02(+0.07%)
Apr 04, 2023 22.23 22.31 22.23 22.30 9,322 +0.05(+0.22%)
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.