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 (%)
Sep 29, 2023 22.17 22.18 22.17 22.17 2,872 +0.07(+0.31%)
Sep 28, 2023 22.08 22.10 22.08 22.10 1,838 +0.01(+0.04%)
Sep 27, 2023 22.13 22.13 22.07 22.09 3,627 -0.03(-0.13%)
Sep 26, 2023 22.14 22.14 22.12 22.12 3,141 -0.02(-0.09%)
Sep 25, 2023 22.14 22.14 22.14 22.14 4,009 -0.02(-0.08%)
Sep 22, 2023 22.15 22.17 22.15 22.16 9,863 +0.03(+0.15%)
Sep 21, 2023 22.13 22.13 22.12 22.13 206,305 -0.01(-0.07%)
Sep 20, 2023 22.18 22.18 22.13 22.14 2,880 -0.01(-0.07%)
Sep 19, 2023 22.17 22.18 22.16 22.16 2,611 -0.03(-0.13%)
Sep 18, 2023 22.17 22.20 22.17 22.18 11,184 -0.01(-0.04%)
Sep 15, 2023 22.19 22.20 22.19 22.19 5,200 -0.04(-0.18%)
Sep 14, 2023 22.23 22.24 22.23 22.23 4,256 +0.02(+0.09%)
Sep 13, 2023 22.23 22.23 22.21 22.21 1,027 +0.02(+0.11%)
Sep 12, 2023 22.20 22.20 22.19 22.19 1,680 -0.01(-0.07%)
Sep 11, 2023 22.21 22.21 22.19 22.20 1,308 -0.01(-0.07%)
Sep 08, 2023 22.22 22.23 22.22 22.22 7,027 +0.01(+0.04%)
Sep 07, 2023 22.17 22.21 22.17 22.21 6,218 +0.05(+0.22%)
Sep 06, 2023 22.19 22.19 22.15 22.16 3,715 -0.07(-0.31%)
Sep 05, 2023 22.27 22.27 22.22 22.23 2,012 -0.05(-0.24%)
Sep 01, 2023 22.30 22.30 22.28 22.28 6,319 +0.02(+0.07%)
Aug 31, 2023 22.25 22.28 22.25 22.27 702 +0.01(+0.05%)
Aug 30, 2023 22.27 22.27 22.25 22.26 3,627 +0.01(+0.07%)
Aug 29, 2023 22.23 22.24 22.23 22.24 7,876 +0.07(+0.33%)
Aug 28, 2023 22.14 22.17 22.14 22.17 458 +0.02(+0.09%)
Aug 25, 2023 22.14 22.15 22.14 22.15 2,203 -0.01(-0.07%)
Aug 24, 2023 22.16 22.16 22.16 22.16 4,463 -0.02(-0.09%)
Aug 23, 2023 22.16 22.19 22.16 22.18 4,405 +0.08(+0.35%)
Aug 22, 2023 22.10 22.13 22.10 22.10 10,343 -0.02(-0.09%)
Aug 21, 2023 22.13 22.13 22.12 22.12 2,550 -0.04(-0.18%)
Aug 18, 2023 22.15 22.17 22.15 22.16 1,241 +0.02(+0.11%)
Aug 17, 2023 22.15 22.15 22.11 22.14 1,020 +0.00(+0.00%)
Aug 16, 2023 22.17 22.17 22.14 22.14 358 -0.02(-0.09%)
Aug 15, 2023 22.19 22.19 22.15 22.16 1,165 -0.02(-0.09%)
Aug 14, 2023 22.16 22.18 22.16 22.18 1,145 -0.02(-0.09%)
Aug 11, 2023 22.20 22.20 22.20 22.20 181 -0.03(-0.13%)
Aug 10, 2023 22.27 22.27 22.23 22.23 2,083 -0.03(-0.13%)
Aug 09, 2023 22.26 22.31 22.26 22.26 18,363 -0.01(-0.03%)
Aug 08, 2023 22.27 22.27 22.26 22.26 4,312 +0.02(+0.10%)
Aug 07, 2023 22.23 22.25 22.23 22.24 2,203 +0.00(+0.02%)
Aug 04, 2023 22.20 22.24 22.20 22.24 6,002 +0.08(+0.37%)
Aug 03, 2023 22.11 22.15 22.11 22.15 7,056 -0.02(-0.08%)
Aug 02, 2023 22.16 22.17 22.13 22.17 648 -0.01(-0.02%)
Aug 01, 2023 22.19 22.19 22.18 22.18 3,230 -0.03(-0.14%)
Jul 31, 2023 22.21 22.22 22.20 22.21 6,520 +0.01(+0.06%)
Jul 28, 2023 22.18 22.20 22.17 22.19 9,875 +0.01(+0.07%)
Jul 27, 2023 22.18 22.18 22.18 22.18 2,781 -0.04(-0.20%)
Jul 26, 2023 22.22 22.22 22.22 22.22 0 +0.04(+0.20%)
Jul 25, 2023 22.17 22.18 22.16 22.18 7,138 -0.02(-0.07%)
Jul 24, 2023 22.24 22.24 22.20 22.20 8,266 -0.02(-0.10%)
Jul 21, 2023 22.21 22.22 22.21 22.22 4,725 +0.01(+0.04%)
Jul 20, 2023 22.21 22.21 22.21 22.21 1,439 -0.07(-0.30%)
Jul 19, 2023 22.28 22.28 22.27 22.28 5,337 +0.03(+0.13%)
Jul 18, 2023 22.28 22.28 22.25 22.25 4,944 +0.00(+0.02%)
Jul 17, 2023 22.22 22.26 22.22 22.24 20,535 +0.02(+0.09%)
Jul 14, 2023 22.24 22.24 22.22 22.22 2,637 -0.04(-0.20%)
Jul 13, 2023 22.27 22.27 22.27 22.27 133 +0.06(+0.26%)
Jul 12, 2023 22.19 22.22 22.19 22.21 8,303 +0.10(+0.44%)
Jul 11, 2023 22.07 22.13 22.07 22.11 6,140 +0.03(+0.15%)
Jul 10, 2023 22.05 22.08 22.05 22.08 945 +0.03(+0.13%)
Jul 07, 2023 22.05 22.05 22.05 22.05 220 +0.01(+0.04%)
Jul 06, 2023 22.07 22.07 22.04 22.04 1,481 -0.05(-0.21%)
Jul 05, 2023 22.11 22.14 22.08 22.08 226,162 -0.02(-0.11%)
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.