Skip to main content
Nuveen Securitized Income ETF (NSCI)
NYSEARCA: NSCI · Real-Time Price · USD
25.23
-0.02 (-0.08%)
Mar 6, 2026, 4:00 PM EST - Market closed

NSCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.2325.2325.2325.2325.23-0.09%1
Mar 5, 202625.2425.2625.2425.2525.25-0.09%1,005
Mar 4, 202625.2825.3125.2825.2825.28-0.08%1,702
Mar 3, 202625.2925.3025.2925.3025.30-0.14%609
Mar 2, 202625.3325.3325.3325.3325.33-0.53%66
Feb 27, 202625.4325.4725.4325.4725.370.26%79,216
Feb 26, 202625.4025.4025.4025.4025.31-125
Feb 25, 202625.4025.4025.4025.4025.31-1
Feb 24, 202625.4025.4025.4025.4025.310.08%-
Feb 23, 202625.3825.3825.3825.3825.290.04%165
Feb 20, 202625.3725.3725.3725.3725.280.04%3
Feb 19, 202625.3625.3625.3625.3625.27--
Feb 18, 202625.3625.3625.3625.3625.27-0.08%-
Feb 17, 202625.3825.3825.3825.3825.290.08%80,000
Feb 13, 202625.3625.3625.3625.3625.270.20%60,000
Feb 12, 202625.3125.3125.3125.3125.220.04%-
Feb 11, 202625.3025.3025.3025.3025.21--
Feb 10, 202625.3025.3025.3025.3025.210.06%5
Feb 9, 202625.2925.2925.2925.2925.190.02%2
Feb 6, 202625.2825.2825.2825.2825.190.08%1
Feb 5, 202625.2625.2625.2625.2625.170.12%-
Feb 4, 202625.2925.2925.2325.2325.140.06%80,004
Feb 3, 202625.2225.2225.2225.2225.12-0.02%249
Feb 2, 202625.2225.2225.2225.2225.13-0.36%-
Jan 30, 202625.3125.3125.3125.3125.120.06%160,001
Jan 29, 202625.3025.3025.3025.3025.110.06%1
Jan 28, 202625.2825.2825.2825.2825.09-80,007
Jan 27, 202625.2825.2825.2825.2825.090.08%3
Jan 26, 202625.2725.2725.2625.2625.070.08%142
Jan 23, 202625.2425.2425.2425.2425.050.08%-
Jan 22, 202625.2325.2325.2225.2225.030.02%40,000
Jan 21, 202625.2225.2225.2225.2225.030.02%-
Jan 20, 202625.2125.2125.2125.2125.02-0.04%1
Jan 16, 202625.2325.2325.2225.2225.030.02%119,380
Jan 15, 202625.2225.2225.2225.2225.03-0.02%-
Jan 14, 202625.2225.2225.2225.2225.030.08%121
Jan 13, 202625.2025.2025.2025.2025.01-50
Jan 12, 202625.2025.2025.2025.2025.010.03%26
Jan 9, 202625.2125.2125.1925.1925.01-0.03%125
Jan 8, 202625.2025.2025.2025.2025.010.04%-
Jan 7, 202625.2025.2025.1925.1925.000.04%90,000
Jan 6, 202625.1725.1825.1425.1824.990.06%507
Jan 5, 202625.1725.1725.1725.1724.98-106
Jan 2, 202625.1725.1725.1725.1724.98-0.02%2
Dec 31, 202525.1725.1725.1725.1724.980.08%5
Dec 30, 202525.1625.1625.1425.1524.96-0.06%113,389
Dec 29, 202525.1725.1725.1725.1724.980.08%61
Dec 26, 202525.1525.1525.1525.1524.960.06%135
Dec 24, 202525.1325.1325.1325.1324.940.04%9
Dec 23, 202525.1225.1225.1225.1224.93-8
Dec 22, 202525.1225.1225.1225.1224.93-0.08%12
Dec 19, 202525.1425.1425.1425.1424.950.04%10
Dec 18, 202525.1325.1325.1325.1324.94-0.36%100,047
Dec 17, 202525.2325.2325.2225.2224.91-1,413
Dec 16, 202525.2325.2325.2225.2224.910.06%304
Dec 15, 202525.2125.2125.2125.2124.900.06%-
Dec 12, 202525.1925.2025.1625.1924.88-0.04%1,000
Dec 11, 202525.2125.2125.2025.2024.890.06%541
Dec 10, 202525.1725.1925.1725.1924.880.10%126
Dec 9, 202525.1725.1725.1625.1624.85-0.04%477
Dec 8, 202525.2625.2625.1725.1724.86-0.06%511
Dec 5, 202525.2025.2025.1925.1924.88-0.04%869
Dec 4, 202525.2025.2025.2025.2024.89--
Dec 3, 202525.2025.2025.2025.2024.890.04%2
Dec 2, 202525.1925.1925.1925.1924.880.02%75
Dec 1, 202525.1825.1825.1825.1824.87-0.36%-
Nov 28, 202525.2725.2725.2725.2724.890.02%-
Nov 26, 202525.2725.2725.2725.2724.880.12%-
Nov 25, 202525.2425.2425.2425.2424.850.04%147
Nov 24, 202525.2225.2325.2225.2324.840.12%100
Nov 21, 202525.2025.2025.2025.2024.810.16%390,000
Nov 20, 202525.1625.1625.1625.1624.77-97
Nov 19, 202525.2025.2025.1525.1624.77-200,400
Nov 18, 202525.1625.1625.1625.1624.770.02%47
Nov 17, 202525.1525.1525.1525.1524.770.02%2
Nov 14, 202525.1525.1525.1525.1524.760.02%260,006
Nov 13, 202525.1725.1725.1425.1424.76-0.06%352
Nov 12, 202525.1625.1625.1625.1624.770.10%-
Nov 11, 202525.1725.2025.1325.1324.75-200,100
Nov 10, 202525.1325.1325.1325.1324.750.06%40
Nov 7, 202525.1725.1725.1225.1224.730.10%160,100
Nov 6, 202525.0925.0925.0925.0924.71-0.02%150
Nov 5, 202525.1025.1025.1025.1024.710.02%1
Nov 4, 202525.0825.0925.0825.0924.71-330,037
Nov 3, 202525.0925.0925.0925.0924.71-0.30%7
Oct 31, 202525.1725.1725.1725.1724.710.04%102
Oct 30, 202525.1625.1625.1625.1624.70-0.12%3
Oct 29, 202525.1925.1925.1925.1924.73-0.06%132
Oct 28, 202525.2025.2025.2025.2024.74-0.04%200,156
Oct 27, 202525.2125.2225.2125.2124.750.02%50,183
Oct 24, 202525.2125.2125.2125.2124.75-0.04%22
Oct 23, 202525.2225.2225.2225.2224.76-0.06%200,009
Oct 22, 202525.2325.2325.2325.2324.770.04%60
Oct 21, 202525.2225.2225.2225.2224.760.10%-
Oct 20, 202525.2025.2025.2025.2024.74-0.02%-
Oct 17, 202525.2025.2025.2025.2024.740.06%214
Oct 16, 202525.1825.1925.1825.1924.730.04%160,000
Oct 15, 202525.1825.1825.1825.1824.72-0.02%200,010
Oct 14, 202525.1825.1825.1825.1824.720.08%220
Oct 13, 202525.1625.1625.1625.1624.700.12%-