Skip to main content
Nuveen Securitized Income ETF (NSCI)
NYSEARCA: NSCI · Real-Time Price · USD
25.23
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
25.23
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

NSCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.2325.2325.2325.2325.23-2
Apr 27, 202625.2425.2425.2325.2325.230.04%166,430
Apr 24, 202625.2325.2325.2225.2225.220.08%86,005
Apr 23, 202625.2125.2125.2025.2025.20-156
Apr 22, 202625.2025.2025.2025.2025.20-6
Apr 21, 202625.2225.2425.2025.2025.20-0.14%198,101
Apr 20, 202625.2225.2425.2225.2425.240.14%79,545
Apr 17, 202625.2225.2225.2025.2025.200.10%908
Apr 16, 202625.1825.1825.1825.1825.180.06%8
Apr 15, 202625.1725.1725.1625.1625.160.04%85,406
Apr 14, 202625.1425.1525.1425.1525.150.16%106
Apr 13, 202625.1425.1425.0625.1125.11-0.04%12,697
Apr 10, 202625.1225.1225.1225.1225.12-21
Apr 9, 202625.1225.1225.1225.1225.120.12%80
Apr 8, 202625.0925.0925.0925.0925.090.04%1,110
Apr 7, 202625.0825.0825.0825.0825.080.04%150
Apr 6, 202625.0825.0825.0725.0725.07-0.04%115
Apr 2, 202625.0825.0925.0825.0825.080.12%165,158
Apr 1, 202625.0625.0625.0525.0525.05-0.51%147
Mar 31, 202625.1625.1825.1625.1825.080.25%3,016
Mar 30, 202625.1225.1225.1225.1225.010.10%5
Mar 27, 202625.0925.0925.0925.0924.99-0.10%257
Mar 26, 202625.1125.1225.1125.1225.01-3,309
Mar 25, 202625.1225.1225.1025.1225.010.06%180,134
Mar 24, 202625.1025.1025.1025.1025.00-0.06%-
Mar 23, 202625.1025.1225.1025.1225.01-0.04%200
Mar 20, 202625.1425.1425.1325.1325.02-0.14%273
Mar 19, 202625.1525.1625.1525.1625.06-0.10%602
Mar 18, 202625.2025.2025.1925.1925.08-0.04%255
Mar 17, 202625.2025.2025.2025.2025.090.06%276
Mar 16, 202625.1825.1825.1825.1825.080.02%175
Mar 13, 202625.1825.1825.1825.1825.07-0.02%613
Mar 12, 202625.2025.2025.1825.1825.08-0.16%450
Mar 11, 202625.2225.2225.2225.2225.12-0.06%1,730
Mar 10, 202625.2425.2425.2425.2425.13-0.02%1
Mar 9, 202625.2125.2425.2125.2425.140.04%3,681
Mar 6, 202625.2325.2325.2325.2325.13-0.09%1
Mar 5, 202625.2425.2625.2425.2525.15-0.09%1,005
Mar 4, 202625.2825.3125.2825.2825.17-0.08%1,702
Mar 3, 202625.2925.3025.2925.3025.19-0.14%609
Mar 2, 202625.3325.3325.3325.3325.23-0.53%66
Feb 27, 202625.4325.4725.4325.4725.270.26%79,216
Feb 26, 202625.4025.4025.4025.4025.20-125
Feb 25, 202625.4025.4025.4025.4025.20-1
Feb 24, 202625.4025.4025.4025.4025.200.08%-
Feb 23, 202625.3825.3825.3825.3825.180.04%165
Feb 20, 202625.3725.3725.3725.3725.170.04%3
Feb 19, 202625.3625.3625.3625.3625.16--
Feb 18, 202625.3625.3625.3625.3625.16-0.08%-
Feb 17, 202625.3825.3825.3825.3825.180.08%80,000
Feb 13, 202625.3625.3625.3625.3625.160.20%60,000
Feb 12, 202625.3125.3125.3125.3125.110.04%-
Feb 11, 202625.3025.3025.3025.3025.10--
Feb 10, 202625.3025.3025.3025.3025.100.06%5
Feb 9, 202625.2925.2925.2925.2925.090.02%2
Feb 6, 202625.2825.2825.2825.2825.080.08%1
Feb 5, 202625.2625.2625.2625.2625.060.12%-
Feb 4, 202625.2925.2925.2325.2325.030.06%80,004
Feb 3, 202625.2225.2225.2225.2225.02-0.02%249
Feb 2, 202625.2225.2225.2225.2225.02-0.36%-
Jan 30, 202625.3125.3125.3125.3125.020.06%160,001
Jan 29, 202625.3025.3025.3025.3025.010.06%1
Jan 28, 202625.2825.2825.2825.2824.99-80,007
Jan 27, 202625.2825.2825.2825.2824.990.08%3
Jan 26, 202625.2725.2725.2625.2624.970.08%142
Jan 23, 202625.2425.2425.2425.2424.950.08%-
Jan 22, 202625.2325.2325.2225.2224.930.02%40,000
Jan 21, 202625.2225.2225.2225.2224.930.02%-
Jan 20, 202625.2125.2125.2125.2124.92-0.04%1
Jan 16, 202625.2325.2325.2225.2224.930.02%119,380
Jan 15, 202625.2225.2225.2225.2224.93-0.02%-
Jan 14, 202625.2225.2225.2225.2224.930.08%121
Jan 13, 202625.2025.2025.2025.2024.91-50
Jan 12, 202625.2025.2025.2025.2024.910.03%26
Jan 9, 202625.2125.2125.1925.1924.90-0.03%125
Jan 8, 202625.2025.2025.2025.2024.910.04%-
Jan 7, 202625.2025.2025.1925.1924.900.04%90,000
Jan 6, 202625.1725.1825.1425.1824.890.06%507
Jan 5, 202625.1725.1725.1725.1724.88-106
Jan 2, 202625.1725.1725.1725.1724.88-0.02%2
Dec 31, 202525.1725.1725.1725.1724.880.08%5
Dec 30, 202525.1625.1625.1425.1524.86-0.06%113,389
Dec 29, 202525.1725.1725.1725.1724.880.08%61
Dec 26, 202525.1525.1525.1525.1524.860.06%135
Dec 24, 202525.1325.1325.1325.1324.840.04%9
Dec 23, 202525.1225.1225.1225.1224.83-8
Dec 22, 202525.1225.1225.1225.1224.83-0.08%12
Dec 19, 202525.1425.1425.1425.1424.850.04%10
Dec 18, 202525.1325.1325.1325.1324.84-0.36%100,047
Dec 17, 202525.2325.2325.2225.2224.81-1,413
Dec 16, 202525.2325.2325.2225.2224.810.06%304
Dec 15, 202525.2125.2125.2125.2124.800.06%-
Dec 12, 202525.1925.2025.1625.1924.78-0.04%1,000
Dec 11, 202525.2125.2125.2025.2024.790.06%541
Dec 10, 202525.1725.1925.1725.1924.780.10%126
Dec 9, 202525.1725.1725.1625.1624.75-0.04%477
Dec 8, 202525.2625.2625.1725.1724.76-0.06%511
Dec 5, 202525.2025.2025.1925.1924.78-0.04%869
Dec 4, 202525.2025.2025.2025.2024.79--
Dec 3, 202525.2025.2025.2025.2024.790.04%2