Nuveen Sustainable Core ETF (NSCR)
NASDAQ: NSCR · Real-Time Price · USD
30.55
-0.21 (-0.70%)
Feb 27, 2026, 4:00 PM EST - Market closed
NSCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | - | -0.71% | - |
| Feb 26, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.47% | - |
| Feb 25, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.66% | - |
| Feb 24, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.83% | - |
| Feb 23, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -1.14% | - |
| Feb 20, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.75% | - |
| Feb 19, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.56% | 6 |
| Feb 18, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.57% | - |
| Feb 17, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.17% | - |
| Feb 13, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.01% | - |
| Feb 12, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -1.66% | - |
| Feb 11, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.23% | 16 |
| Feb 10, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.67% | 1 |
| Feb 9, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.58% | 10 |
| Feb 6, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 2.23% | - |
| Feb 5, 2026 | 30.62 | 30.64 | 30.46 | 30.46 | 30.46 | -1.65% | 3,266 |
| Feb 4, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.99% | 1 |
| Feb 3, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.60% | 1 |
| Feb 2, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.99% | 49 |
| Jan 30, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.87% | 1 |
| Jan 29, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.44% | - |
| Jan 28, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.01% | 1 |
| Jan 27, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.57 | 0.67% | - |
| Jan 26, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.48% | 1 |
| Jan 23, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.08% | - |
| Jan 22, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.47% | 16 |
| Jan 21, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.95% | 1 |
| Jan 20, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -2.11% | - |
| Jan 16, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.09% | - |
| Jan 15, 2026 | 31.48 | 31.49 | 31.39 | 31.39 | 31.39 | 0.22% | 1,416 |
| Jan 14, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.84% | - |
| Jan 13, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.33% | - |
| Jan 12, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.14% | - |
| Jan 9, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.60% | - |
| Jan 8, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.23% | - |
| Jan 7, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.03% | - |
| Jan 6, 2026 | 31.45 | 31.52 | 31.45 | 31.52 | 31.52 | 0.92% | 310 |
| Jan 5, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.49% | - |
| Jan 2, 2026 | 31.11 | 31.11 | 31.08 | 31.08 | 31.08 | -0.06% | 709 |
| Dec 31, 2025 | 31.25 | 31.25 | 31.10 | 31.10 | 31.10 | -0.67% | 3,299 |
| Dec 30, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.19% | 1 |
| Dec 29, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.56% | - |
| Dec 26, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.54 | -0.11% | - |
| Dec 24, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.35% | - |
| Dec 23, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.37% | - |
| Dec 22, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.80% | 5 |
| Dec 19, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.99% | 25 |
| Dec 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.82% | - |
| Dec 17, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 30.46 | -1.36% | - |
| Dec 16, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 30.88 | -0.17% | - |