Nuveen Sustainable Core ETF (NSCR)
NASDAQ: NSCR · Real-Time Price · USD
29.62
-0.27 (-0.90%)
At close: Aug 5, 2025, 4:00 PM
29.62
0.00 (0.00%)
After-hours: Aug 5, 2025, 4:15 PM EDT
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 29.71 | 29.71 | 29.62 | 29.62 | 29.62 | -0.90% | 203 |
| Aug 4, 2025 | 29.85 | 29.89 | 29.85 | 29.89 | 29.89 | 1.56% | 303 |
| Aug 1, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -1.63% | - |
| Jul 31, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.07% | - |
| Jul 30, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.04% | 1 |
| Jul 29, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.50% | 1 |
| Jul 28, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - | - |
| Jul 25, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.48% | 342 |
| Jul 24, 2025 | 29.92 | 29.93 | 29.88 | 29.91 | 29.91 | 0.46% | 342 |
| Jul 23, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.82% | - |
| Jul 22, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.12% | - |
| Jul 21, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.13% | - |
| Jul 18, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.03% | - |
| Jul 17, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.91% | - |
| Jul 16, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.21% | - |
| Jul 15, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.01% | - |
| Jul 14, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.35% | 5 |
| Jul 11, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.33% | 5 |
| Jul 10, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.05% | - |
| Jul 9, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.78% | - |
| 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% | - |