MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NUSA — Nuveen ESG 1-5 Year U.S. Aggregate Bond ETF
NYSE ArcaNuveen ESG 1-5 Year U.S. Aggregate Bond ETF
$22.59
-0.01(-0.06%)
- O
- 22.61
- H
- 22.61
- L
- 22.56
- V
- 35.2K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$22.59
Period Return-2.67%
Period High$23.56
Period Low$22.53
Avg Daily Volume6.4K
Total Trading Days365
NUSA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $22.61 | $22.61 | $22.56 | $22.59 | $-0.01 | -0.06% | 35,201 | $22.59 | $22.56 $22.61 |
| Oct 2, 2026 | $22.66 | $22.68 | $22.60 | $22.60 | $-0.03 | -0.14% | 27,569 | $22.62 | $22.60 $22.68 |
| Oct 1, 2026 | $22.53 | $22.65 | $22.53 | $22.64 | $-0.02 | -0.09% | 5,540 | $22.59 | $22.53 $22.65 |
| Sep 30, 2026 | $22.67 | $22.67 | $22.64 | $22.66 | +$0.04 | +0.16% | 2,708 | $22.66 | $22.64 $22.67 |
| Sep 29, 2026 | $22.65 | $22.67 | $22.62 | $22.62 | $-0.04 | -0.15% | 44,078 | $22.65 | $22.62 $22.67 |
| Sep 28, 2026 | $22.66 | $22.67 | $22.64 | $22.66 | $-0.04 | -0.15% | 12,871 | $22.66 | $22.64 $22.67 |
| Sep 25, 2026 | $22.67 | $22.69 | $22.67 | $22.69 | +$0.03 | +0.13% | 1,617 | $22.68 | $22.67 $22.69 |
| Sep 24, 2026 | $22.70 | $22.70 | $22.66 | $22.66 | $-0.03 | -0.13% | 9,357 | $22.68 | $22.66 $22.70 |
| Sep 23, 2026 | $22.72 | $22.72 | $22.68 | $22.69 | $-0.09 | -0.40% | 1,657 | $22.68 | $22.68 $22.72 |
| Sep 22, 2026 | $22.77 | $22.78 | $22.75 | $22.78 | +$0.00 | +0.02% | 3,675 | $22.76 | $22.75 $22.78 |
| Sep 21, 2026 | $22.76 | $22.79 | $22.75 | $22.78 | +$0.03 | +0.11% | 6,166 | $22.78 | $22.75 $22.79 |
| Sep 18, 2026 | $22.76 | $22.76 | $22.74 | $22.75 | $-0.04 | -0.18% | 844 | $22.75 | $22.74 $22.76 |
| Sep 17, 2026 | $22.79 | $22.80 | $22.78 | $22.79 | +$0.05 | +0.20% | 1,123 | $22.79 | $22.78 $22.80 |
| Sep 16, 2026 | $22.80 | $22.80 | $22.75 | $22.75 | $-0.03 | -0.13% | 1,062 | $22.80 | $22.75 $22.80 |
| Sep 15, 2026 | $22.79 | $22.79 | $22.77 | $22.78 | +$0.00 | +0.00% | 990 | $22.78 | $22.77 $22.79 |
| Sep 14, 2026 | $22.78 | $22.80 | $22.76 | $22.78 | $-0.03 | -0.13% | 3,513 | $22.78 | $22.76 $22.80 |
| Sep 11, 2026 | $22.82 | $22.82 | $22.79 | $22.81 | $-0.02 | -0.07% | 3,312 | $22.81 | $22.79 $22.82 |
| Sep 10, 2026 | $22.86 | $22.86 | $22.82 | $22.82 | $-0.10 | -0.41% | 2,991 | $22.85 | $22.82 $22.86 |
| Sep 9, 2026 | $23.00 | $23.00 | $22.91 | $22.92 | $-0.00 | -0.02% | 10,137 | $22.97 | $22.91 $23.00 |
| Sep 8, 2026 | $22.93 | $22.93 | $22.90 | $22.92 | +$0.00 | +0.02% | 13,269 | $22.91 | $22.90 $22.93 |
| Sep 4, 2026 | $22.91 | $22.92 | $22.91 | $22.92 | $-0.01 | -0.04% | 1,693 | $22.91 | $22.91 $22.92 |
| Sep 3, 2026 | $22.93 | $22.93 | $22.92 | $22.93 | +$0.03 | +0.11% | 5,393 | $22.93 | $22.92 $22.93 |
| Sep 2, 2026 | $22.90 | $22.91 | $22.88 | $22.90 | +$0.01 | +0.04% | 3,854 | $22.90 | $22.88 $22.91 |
| Sep 1, 2026 | $22.90 | $22.92 | $22.89 | $22.89 | $-0.11 | -0.47% | 10,107 | $22.91 | $22.89 $22.92 |
| Aug 31, 2026 | $23.00 | $23.00 | $22.99 | $23.00 | +$0.01 | +0.04% | 801 | $22.99 | $22.99 $23.00 |
| Aug 28, 2026 | $23.05 | $23.05 | $22.99 | $22.99 | $-0.04 | -0.17% | 1,280 | $23.00 | $22.99 $23.05 |
| Aug 27, 2026 | $23.03 | $23.05 | $23.02 | $23.03 | +$0.03 | +0.13% | 1,575 | $23.03 | $23.02 $23.05 |
| Aug 26, 2026 | $23.07 | $23.07 | $22.95 | $23.00 | $-0.09 | -0.41% | 41,166 | $23.01 | $22.95 $23.07 |
| Aug 25, 2026 | $23.09 | $23.09 | $23.08 | $23.09 | +$0.02 | +0.10% | 11,160 | $23.09 | $23.08 $23.09 |
| Aug 24, 2026 | $23.06 | $23.07 | $23.05 | $23.07 | +$0.01 | +0.04% | 7,168 | $23.06 | $23.05 $23.07 |