Nuveen Sustainable Core ETF (NSCR)
NASDAQ: NSCR · Real-Time Price · USD
30.32
-0.13 (-0.44%)
Sep 5, 2025, 4:00 PM - Market closed
NSCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |