Skip to main content
Nuveen Securitized Income ETF (NSCI)
NYSEARCA: NSCI · Real-Time Price · USD
25.19
-0.01 (-0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

NSCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.2025.2025.1925.1925.19-0.04%869
Dec 4, 202525.2025.2025.2025.2025.20--
Dec 3, 202525.2025.2025.2025.2025.200.04%2
Dec 2, 202525.1925.1925.1925.1925.190.02%75
Dec 1, 202525.1825.1825.1825.1825.18-0.36%-
Nov 28, 202525.2725.2725.2725.2725.190.02%-
Nov 26, 202525.2725.2725.2725.2725.190.12%-
Nov 25, 202525.2425.2425.2425.2425.160.04%147
Nov 24, 202525.2225.2325.2225.2325.150.12%100
Nov 21, 202525.2025.2025.2025.2025.120.16%390,000
Nov 20, 202525.1625.1625.1625.1625.08-97
Nov 19, 202525.2025.2025.1525.1625.08-200,400
Nov 18, 202525.1625.1625.1625.1625.080.02%47
Nov 17, 202525.1525.1525.1525.1525.070.02%2
Nov 14, 202525.1525.1525.1525.1525.070.02%260,006
Nov 13, 202525.1725.1725.1425.1425.06-0.06%352
Nov 12, 202525.1625.1625.1625.1625.080.10%-
Nov 11, 202525.1725.2025.1325.1325.05-200,100
Nov 10, 202525.1325.1325.1325.1325.050.06%40
Nov 7, 202525.1725.1725.1225.1225.040.10%160,100
Nov 6, 202525.0925.0925.0925.0925.01-0.02%150
Nov 5, 202525.1025.1025.1025.1025.020.02%1
Nov 4, 202525.0825.0925.0825.0925.01-330,037
Nov 3, 202525.0925.0925.0925.0925.01-0.30%7
Oct 31, 202525.1725.1725.1725.1725.010.04%102
Oct 30, 202525.1625.1625.1625.1625.00-0.12%3
Oct 29, 202525.1925.1925.1925.1925.03-0.06%132
Oct 28, 202525.2025.2025.2025.2025.05-0.04%200,156
Oct 27, 202525.2125.2225.2125.2125.060.02%50,183
Oct 24, 202525.2125.2125.2125.2125.05-0.04%22
Oct 23, 202525.2225.2225.2225.2225.06-0.06%200,009
Oct 22, 202525.2325.2325.2325.2325.080.04%60
Oct 21, 202525.2225.2225.2225.2225.070.10%-
Oct 20, 202525.2025.2025.2025.2025.04-0.02%-
Oct 17, 202525.2025.2025.2025.2025.050.06%214
Oct 16, 202525.1825.1925.1825.1925.030.04%160,000
Oct 15, 202525.1825.1825.1825.1825.02-0.02%200,010
Oct 14, 202525.1825.1825.1825.1825.030.08%220
Oct 13, 202525.1625.1625.1625.1625.010.12%-
Oct 10, 202525.1425.1425.1325.1324.980.08%747
Oct 9, 202525.1225.1225.1125.1124.96-0.32%531
Oct 8, 202525.1925.1925.1925.1925.040.32%549
Oct 7, 202525.1125.1125.0925.1124.960.02%150,378
Oct 6, 202525.1125.1225.1125.1124.95-0.04%200,725
Oct 3, 202525.1225.1225.1225.1224.960.04%10
Oct 2, 202525.1025.1225.1025.1124.950.14%81,062
Oct 1, 202525.0725.0725.0725.0724.920.06%53
Sep 30, 202525.0525.0725.0525.0624.900.02%150,307
Sep 29, 202525.0525.0525.0525.0524.900.14%7
Sep 26, 202525.0125.0225.0025.0224.86-0.14%401,172
Sep 25, 202525.0425.0525.0425.0524.900.08%395,017