Nuveen Sustainable Core ETF (NSCR)
NASDAQ: NSCR · Real-Time Price · USD
28.94
-0.04 (-0.15%)
At close: Jul 8, 2025, 4:00 PM
28.94
0.00 (0.00%)
After-hours: Jul 8, 2025, 4:15 PM EDT
NSCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.15% | - |
| Jul 7, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.60% | - |
| Jul 3, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 1.05% | 42 |
| Jul 2, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.48% | 42 |
| Jul 1, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.78% | - |
| Jun 30, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.69% | - |
| Jun 27, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.52% | - |
| Jun 26, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.01% | - |
| Jun 25, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.14% | - |
| Jun 24, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 1.36% | - |
| Jun 23, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 1.07% | 1,037 |
| Jun 20, 2025 | 27.72 | 27.85 | 27.60 | 27.60 | 27.60 | -0.46% | 1,037 |
| Jun 18, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.28% | 2 |
| Jun 17, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -0.57% | 15 |
| Jun 16, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 1.00% | 516 |
| Jun 13, 2025 | 27.83 | 27.83 | 27.69 | 27.69 | 27.69 | -1.15% | 516 |
| Jun 12, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.31% | - |
| Jun 11, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.19% | 82 |
| Jun 10, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.30% | 82 |
| Jun 9, 2025 | 27.91 | 27.91 | 27.90 | 27.90 | 27.90 | -0.14% | 236 |
| Jun 6, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 1.01% | 100 |
| Jun 5, 2025 | 27.76 | 27.76 | 27.66 | 27.66 | 27.66 | -0.37% | 100 |
| Jun 4, 2025 | 27.78 | 27.78 | 27.76 | 27.76 | 27.76 | 0.19% | 600 |
| Jun 3, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.62% | - |
| Jun 2, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.36% | - |
| May 30, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.01% | 36 |
| May 29, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.58% | 36 |
| May 28, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.47% | - |
| May 27, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.06% | - |
| May 23, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.82% | - |
| May 22, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.17% | - |
| May 21, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -1.51% | - |
| May 20, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.40% | - |
| May 19, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.14% | - |
| May 16, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.72% | - |
| May 15, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.36% | - |
| May 14, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.07% | - |
| May 13, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.62% | 2 |
| May 12, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 3.35% | 2 |
| May 9, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.14% | 7 |
| May 8, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.41% | 23 |
| May 7, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.53% | 101 |
| May 6, 2025 | 26.06 | 26.06 | 26.04 | 26.04 | 26.04 | -0.54% | 101 |
| May 5, 2025 | 26.33 | 26.33 | 26.18 | 26.18 | 26.18 | -0.41% | 186 |
| May 2, 2025 | 26.36 | 26.36 | 26.29 | 26.29 | 26.29 | 1.53% | 2,328 |
| May 1, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.66% | 617 |
| Apr 30, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.34% | 617 |
| Apr 29, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.53% | 29 |
| Apr 28, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.07% | 29 |
| Apr 25, 2025 | 25.33 | 25.48 | 25.29 | 25.48 | 25.48 | 0.24% | 2,709 |