Nuveen Sustainable Core ETF (NSCR)
NASDAQ: NSCR · Real-Time Price · USD
30.95
0.00 (0.00%)
Oct 7, 2025, 4:00 PM EDT - Market open
NSCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.76% | 60 |
| Oct 6, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.53% | 10 |
| Oct 3, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.13% | - |
| Oct 2, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.11% | - |
| Oct 1, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.18% | 10 |
| Sep 30, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.41% | - |
| Sep 29, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.23% | - |
| Sep 26, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.58% | - |
| Sep 25, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.48% | - |
| Sep 24, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.57% | - |
| Sep 23, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.70% | - |
| Sep 22, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.35% | 13 |
| Sep 19, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.52% | 4 |
| Sep 18, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.53% | - |
| Sep 17, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.42% | 9 |
| Sep 16, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.27% | - |
| Sep 15, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.56% | - |
| Sep 12, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.10% | - |
| Sep 11, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.80% | - |
| Sep 10, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.15% | - |
| Sep 9, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.03% | - |
| Sep 8, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.56% | 10 |
| Sep 5, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.43% | - |
| Sep 4, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.90% | 56 |
| Sep 3, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.59% | 1 |
| Sep 2, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.70% | 1 |
| Aug 29, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.85% | 1 |
| Aug 28, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.22% | 1 |
| Aug 27, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.28% | 2,224 |
| Aug 26, 2025 | 30.16 | 30.31 | 30.16 | 30.31 | 30.31 | 0.57% | 2,224 |
| Aug 25, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.31% | - |
| Aug 22, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 1.41% | 48 |
| Aug 21, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.42% | 48 |
| Aug 20, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.28% | 1,166 |
| Aug 19, 2025 | 30.18 | 30.18 | 30.02 | 30.02 | 30.02 | -0.85% | 1,166 |
| Aug 18, 2025 | 30.27 | 30.28 | 30.23 | 30.28 | 30.28 | 0.10% | 792 |
| Aug 15, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.82% | 469 |
| Aug 14, 2025 | 30.43 | 30.50 | 30.43 | 30.50 | 30.50 | 0.12% | 469 |
| Aug 13, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.09% | - |
| Aug 12, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 1.40% | - |
| Aug 11, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.38% | 3 |
| Aug 8, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.94% | 3 |
| Aug 7, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.12% | 2 |
| Aug 6, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.90% | 203 |
| 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 |