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 (%)
Mar 28, 2024 22.91 22.93 22.87 22.89 3,709 -0.03(-0.13%)
Mar 27, 2024 22.91 22.92 22.91 22.92 751 +0.04(+0.15%)
Mar 26, 2024 22.89 22.89 22.87 22.89 713 +0.01(+0.02%)
Mar 25, 2024 22.88 22.88 22.88 22.88 101 -0.03(-0.13%)
Mar 22, 2024 22.89 22.91 22.89 22.91 434 +0.03(+0.12%)
Mar 21, 2024 22.81 22.88 22.81 22.88 10,113 +0.03(+0.12%)
Mar 20, 2024 22.86 22.86 22.86 22.86 0 +0.03(+0.12%)
Mar 19, 2024 22.82 22.84 22.82 22.83 3,636 +0.03(+0.12%)
Mar 18, 2024 22.80 22.80 22.80 22.80 378 -0.01(-0.04%)
Mar 15, 2024 22.79 22.81 22.79 22.81 201 -0.02(-0.09%)
Mar 14, 2024 22.85 22.85 22.83 22.83 998 -0.04(-0.20%)
Mar 13, 2024 22.87 22.87 22.87 22.87 246 -0.02(-0.07%)
Mar 12, 2024 22.91 22.91 22.89 22.89 446 -0.03(-0.14%)
Mar 11, 2024 22.95 22.95 22.92 22.92 316 -0.02(-0.07%)
Mar 08, 2024 22.93 22.94 22.93 22.94 1,102 +0.03(+0.11%)
Mar 07, 2024 22.90 22.91 22.90 22.91 527 +0.03(+0.13%)
Mar 06, 2024 22.92 22.92 22.88 22.88 752 +0.00(+0.02%)
Mar 05, 2024 22.86 22.88 22.86 22.88 770 +0.06(+0.28%)
Mar 04, 2024 22.83 22.83 22.82 22.82 956 -0.05(-0.22%)
Mar 01, 2024 22.85 22.87 22.85 22.86 1,085 +0.07(+0.32%)
Feb 29, 2024 22.80 22.80 22.79 22.79 111 +0.01(+0.05%)
Feb 28, 2024 22.78 22.78 22.78 22.78 201 +0.02(+0.09%)
Feb 27, 2024 22.76 22.76 22.76 22.76 61 -0.00(-0.02%)
Feb 26, 2024 22.77 22.77 22.77 22.77 34 -0.00(-0.02%)
Feb 23, 2024 22.75 22.77 22.75 22.77 590 +0.01(+0.03%)
Feb 22, 2024 22.77 22.77 22.76 22.76 434 -0.02(-0.07%)
Feb 21, 2024 22.78 22.78 22.78 22.78 0 -0.02(-0.07%)
Feb 20, 2024 22.77 22.80 22.77 22.80 1,382 +0.03(+0.12%)
Feb 16, 2024 22.77 22.77 22.77 22.77 100 -0.04(-0.17%)
Feb 15, 2024 22.81 22.81 22.80 22.81 474 +0.01(+0.07%)
Feb 14, 2024 22.74 22.79 22.74 22.79 184 +0.06(+0.26%)
Feb 13, 2024 22.77 22.77 22.72 22.73 4,913 -0.14(-0.61%)
Feb 12, 2024 22.87 22.87 22.87 22.87 553 +0.02(+0.07%)
Feb 09, 2024 22.82 22.85 22.82 22.85 4,666 +0.01(+0.04%)
Feb 08, 2024 22.86 22.86 22.83 22.85 2,782 -0.03(-0.15%)
Feb 07, 2024 22.89 22.90 22.88 22.88 3,481 +0.00(+0.00%)
Feb 06, 2024 22.86 22.89 22.86 22.88 1,978 +0.04(+0.20%)
Feb 05, 2024 22.83 22.85 22.83 22.84 3,686 -0.06(-0.28%)
Feb 02, 2024 22.90 22.90 22.90 22.90 100 -0.11(-0.47%)
Feb 01, 2024 23.02 23.02 22.99 23.01 1,350 +0.06(+0.28%)
Jan 31, 2024 22.97 22.97 22.94 22.94 6,967 +0.07(+0.30%)
Jan 30, 2024 22.90 22.90 22.86 22.87 4,027 -0.03(-0.13%)
Jan 29, 2024 22.87 22.90 22.87 22.90 1,600 +0.04(+0.20%)
Jan 26, 2024 22.86 22.86 22.85 22.86 1,086 -0.02(-0.11%)
Jan 25, 2024 22.85 22.88 22.85 22.88 576 +0.03(+0.15%)
Jan 24, 2024 22.85 22.85 22.85 22.85 60 -0.01(-0.07%)
Jan 23, 2024 22.83 22.86 22.83 22.86 10,833 -0.00(-0.02%)
Jan 22, 2024 22.86 22.87 22.86 22.87 185 +0.03(+0.13%)
Jan 19, 2024 22.84 22.84 22.84 22.84 100 -0.02(-0.09%)
Jan 18, 2024 22.87 22.87 22.86 22.86 467 +0.01(+0.02%)
Jan 17, 2024 22.84 22.85 22.84 22.85 216 -0.06(-0.27%)
Jan 16, 2024 22.92 22.92 22.90 22.92 2,349 -0.06(-0.25%)
Jan 12, 2024 22.96 22.97 22.95 22.97 1,249 +0.10(+0.43%)
Jan 11, 2024 22.86 22.87 22.85 22.87 15,516 +0.03(+0.15%)
Jan 10, 2024 22.86 22.86 22.84 22.84 1,293 +0.01(+0.02%)
Jan 09, 2024 22.81 22.85 22.81 22.83 4,195 -0.00(-0.00%)
Jan 08, 2024 22.84 22.84 22.83 22.83 398 +0.03(+0.12%)
Jan 05, 2024 22.85 22.85 22.81 22.81 7,193 -0.01(-0.05%)
Jan 04, 2024 22.81 22.82 22.81 22.82 81,631 -0.03(-0.13%)
Jan 03, 2024 22.84 22.85 22.84 22.85 916 -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.